Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	183.80	185.60	179.00	180.80	173.19	199,766
2026-01-29	186.80	186.80	183.40	184.00	176.26	88,420
2026-01-28	184.00	186.80	184.00	184.60	176.83	86,954
2026-01-27	181.40	185.60	181.40	184.40	176.64	123,128
2026-01-26	182.00	184.60	180.40	182.80	175.11	148,907
2026-01-23	187.00	188.80	180.96	181.00	173.38	208,406
2026-01-22	189.60	190.80	186.00	187.40	179.51	289,405
2026-01-21	186.20	189.20	184.00	189.20	181.24	526,154
2026-01-20	183.00	185.40	181.00	182.80	175.11	190,046
2026-01-19	183.80	184.40	178.00	181.40	173.77	128,193
2026-01-16	183.40	184.80	181.60	184.80	177.02	121,530
2026-01-15	179.00	184.40	177.40	183.20	175.49	309,460
2026-01-14	180.00	181.40	172.80	177.40	169.94	260,980
2026-01-13	182.80	185.40	178.60	180.00	172.43	438,236
2026-01-12	184.80	187.20	182.37	185.00	177.22	137,556
2026-01-09	179.00	184.40	179.00	184.20	176.45	478,693
2026-01-08	181.00	181.80	178.80	179.20	171.66	375,314
2026-01-07	181.80	181.80	178.40	180.20	172.62	649,905
2026-01-06	175.60	182.80	175.60	181.00	173.38	133,851
2026-01-05	180.20	181.00	177.00	180.00	172.43	162,805
2026-01-02	179.40	181.80	175.80	178.40	170.89	235,567
2025-12-31	181.40	182.00	178.80	178.80	171.28	95,445
2025-12-30	180.00	182.00	180.00	182.00	174.34	61,743
2025-12-29	181.20	181.40	176.80	179.60	172.04	190,105
2025-12-24	175.00	178.80	175.00	178.00	170.51	38,039
2025-12-23	175.00	179.40	175.00	179.40	171.85	134,840
2025-12-22	176.60	179.00	175.20	179.00	171.47	226,113
2025-12-19	183.60	183.60	175.40	178.80	171.28	1,240,498
2025-12-18	176.40	182.20	176.40	179.60	172.04	424,200
2025-12-17	182.00	184.80	180.20	180.80	173.19	278,052
2025-12-16	178.00	183.60	178.00	181.80	174.15	1,801,146
2025-12-15	178.00	181.40	177.00	180.00	172.43	1,210,131
2025-12-12	176.00	179.40	174.60	178.00	170.51	3,337,967
2025-12-11	175.00	177.50	174.20	177.00	169.55	307,024
2025-12-10	173.60	174.80	172.00	174.40	167.06	179,028
2025-12-09	174.80	176.00	172.40	172.40	165.15	195,109
2025-12-08	176.00	178.80	173.60	174.80	167.44	97,532
2025-12-05	171.80	179.20	171.80	177.00	169.55	674,954
2025-12-04	174.80	177.60	174.20	175.80	168.40	121,061
2025-12-03	175.20	177.20	174.00	174.60	167.25	185,362
2025-12-02	178.80	179.60	175.00	175.20	167.83	344,629
2025-12-01	177.60	178.60	175.60	178.20	170.70	362,351
2025-11-28	177.60	178.20	173.80	178.00	170.51	125,827
2025-11-27	176.00	178.20	174.60	175.40	168.02	263,272
2025-11-26	180.00	180.00	173.60	175.60	168.21	155,395
2025-11-25	172.80	177.20	172.80	176.40	168.98	1,414,686
2025-11-24	168.40	173.80	168.40	172.40	165.15	158,097
2025-11-21	166.00	171.00	166.00	169.80	162.65	97,399
2025-11-20	169.20	172.00	168.00	168.00	160.93	408,958
2025-11-19	165.00	170.40	165.00	167.80	160.74	582,374
2025-11-18	166.00	168.12	164.40	167.00	159.97	334,038
2025-11-17	174.20	174.60	166.20	166.20	159.21	130,658
2025-11-14	168.20	173.00	168.20	173.00	165.72	173,255
2025-11-13	174.20	176.40	171.60	171.80	164.57	480,995
2025-11-12	173.20	174.40	171.20	174.40	167.06	682,813
2025-11-11	171.20	176.00	171.20	173.40	166.10	213,214
2025-11-10	168.20	171.40	166.60	170.00	162.85	97,009
2025-11-07	169.00	169.60	163.99	166.20	159.21	179,949
2025-11-06	168.00	170.80	167.40	168.20	161.12	174,607
2025-11-05	169.00	171.60	168.40	168.40	161.31	355,672

← NewerPage 4 of 5 · 252 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.