Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 169.00 | 172.40 | 167.80 | 171.00 | 163.80 | 758,855 |
| 2025-11-03 | 170.00 | 171.60 | 168.80 | 169.00 | 161.89 | 144,270 |
| 2025-10-31 | 169.60 | 171.40 | 168.63 | 169.60 | 162.46 | 170,510 |
| 2025-10-30 | 171.00 | 172.40 | 169.20 | 169.80 | 162.65 | 301,076 |
| 2025-10-29 | 167.40 | 172.00 | 166.20 | 170.40 | 163.23 | 254,295 |
| 2025-10-28 | 167.60 | 170.40 | 165.80 | 167.60 | 160.55 | 1,144,096 |
| 2025-10-27 | 172.00 | 172.00 | 166.20 | 168.00 | 160.93 | 77,110 |
| 2025-10-24 | 165.40 | 169.00 | 165.00 | 169.00 | 161.89 | 191,776 |
| 2025-10-23 | 169.00 | 170.60 | 165.20 | 166.60 | 159.59 | 151,184 |
| 2025-10-22 | 165.20 | 168.60 | 163.51 | 167.80 | 160.74 | 268,805 |
| 2025-10-21 | 161.00 | 165.00 | 161.00 | 164.00 | 157.10 | 147,290 |
| 2025-10-20 | 166.60 | 166.60 | 163.40 | 164.40 | 157.48 | 135,504 |
← NewerPage 5 of 5 · 252 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.