Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 188.00 | 189.20 | 184.60 | 189.20 | 186.10 | 341,270 |
| 2026-04-27 | 189.60 | 189.80 | 186.40 | 187.80 | 184.72 | 172,808 |
| 2026-04-24 | 186.00 | 188.00 | 183.80 | 187.00 | 183.94 | 208,196 |
| 2026-04-23 | 195.60 | 195.60 | 186.00 | 186.40 | 183.35 | 659,007 |
| 2026-04-22 | 190.00 | 194.00 | 190.00 | 193.60 | 185.45 | 2,354,908 |
| 2026-04-21 | 193.60 | 194.80 | 191.60 | 192.00 | 183.92 | 204,756 |
| 2026-04-20 | 197.80 | 198.60 | 193.00 | 193.00 | 184.88 | 194,337 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0379 GBP |
| 2026-04-23 | 0.0498 GBP |
| 2025-09-18 | 0.0346 GBP |
| 2025-04-24 | 0.0371 GBP |
| 2024-09-12 | 0.0320 GBP |
| 2024-04-25 | 0.0270 GBP |
| 2023-09-14 | 0.0261 GBP |
| 2023-04-20 | 0.0261 GBP |
| 2022-09-15 | 0.0253 GBP |
| 2022-04-21 | 0.0236 GBP |
| 2021-09-16 | 0.0224 GBP |
| 2020-04-30 | 0.0300 GBP |
| 2019-09-19 | 0.0211 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.