Cairn Homes PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-04-17	193.40	199.80	190.80	197.60	189.29	481,717
2026-04-16	193.60	196.00	192.80	192.80	184.69	93,575
2026-04-15	195.40	197.40	193.00	194.60	186.41	381,776
2026-04-14	188.00	196.60	188.00	195.40	187.18	270,286
2026-04-13	194.60	194.60	188.60	192.00	183.92	217,188
2026-04-10	191.00	195.40	189.20	192.80	184.69	276,442
2026-04-09	197.20	197.20	189.00	190.80	182.77	1,072,431
2026-04-08	189.40	196.60	189.20	193.40	185.26	902,580
2026-04-07	186.80	187.20	184.00	184.00	176.26	2,137,960
2026-04-02	183.80	186.60	182.00	185.20	177.41	189,841
2026-04-01	183.00	187.80	182.80	187.00	179.13	694,396
2026-03-31	178.60	182.80	178.60	180.80	173.19	229,505
2026-03-30	180.20	182.00	179.40	179.80	172.23	187,500
2026-03-27	181.00	183.60	178.80	180.80	173.19	167,599
2026-03-26	186.40	189.60	182.60	182.80	175.11	217,504
2026-03-25	183.00	189.20	181.00	187.40	179.51	637,966
2026-03-24	182.60	185.40	179.20	180.40	172.81	316,281
2026-03-23	190.00	190.00	179.00	185.00	177.22	2,391,749
2026-03-20	191.20	192.60	185.74	187.40	179.51	446,569
2026-03-19	198.60	200.00	194.80	194.80	186.60	259,961
2026-03-18	191.20	202.50	191.20	202.00	193.50	302,442
2026-03-17	191.40	197.60	190.40	196.00	187.75	125,496
2026-03-16	192.00	198.20	190.60	191.80	183.73	610,750
2026-03-13	207.00	207.00	195.60	196.80	188.52	392,323
2026-03-12	203.00	205.00	200.00	202.00	193.50	327,800
2026-03-11	199.80	202.00	198.60	202.00	193.50	240,995
2026-03-10	203.00	205.00	198.60	198.60	190.24	200,668
2026-03-09	200.50	201.75	196.40	198.80	190.43	435,953
2026-03-06	206.00	208.50	204.00	205.00	196.37	262,278
2026-03-05	208.50	209.00	203.50	206.50	197.81	713,094
2026-03-04	196.40	204.50	195.00	203.50	194.94	927,525
2026-03-03	204.00	204.00	194.20	195.80	187.56	234,799
2026-03-02	210.00	210.00	204.50	205.50	196.85	180,712
2026-02-27	207.50	211.00	206.50	209.50	200.68	1,145,966
2026-02-26	203.50	208.00	200.50	208.00	199.25	722,311
2026-02-25	203.50	205.50	199.20	199.40	191.01	102,949
2026-02-24	199.80	208.00	199.80	203.50	194.94	209,446
2026-02-23	208.00	208.00	203.50	203.50	194.94	188,493
2026-02-20	205.00	207.50	204.00	207.00	198.29	777,715
2026-02-19	205.00	206.50	202.50	205.00	196.37	638,162
2026-02-18	191.00	206.00	191.00	204.50	195.89	456,894
2026-02-17	194.60	197.40	193.20	195.80	187.56	161,102
2026-02-16	196.40	196.80	194.60	196.20	187.94	492,610
2026-02-13	194.00	197.00	190.80	197.00	188.71	689,023
2026-02-12	199.40	201.50	194.00	194.00	185.84	396,796
2026-02-11	193.60	200.00	191.80	199.40	191.01	357,348
2026-02-10	189.80	196.00	188.40	195.00	186.79	385,298
2026-02-09	191.40	192.00	186.80	190.40	182.39	111,396
2026-02-06	186.20	190.20	185.20	190.00	182.00	116,607
2026-02-05	190.40	192.80	186.00	189.00	181.05	279,348
2026-02-04	179.00	191.20	179.00	190.00	182.00	355,155
2026-02-03	182.20	184.60	179.40	181.80	174.15	1,912,592
2026-02-02	179.40	182.80	179.40	182.20	174.53	107,479

← NewerPage 3 of 22 · 1,264 trading daysOlder →

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.