Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	169.00	171.60	168.40	168.40	161.31	355,672
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
2025-10-17	167.60	169.00	163.20	166.00	159.01	455,426
2025-10-16	168.60	170.20	167.40	169.00	161.89	144,650
2025-10-15	173.60	177.20	167.40	168.00	160.93	1,096,375
2025-10-14	173.80	175.20	172.20	174.80	167.44	196,078
2025-10-13	169.00	174.20	169.00	173.80	166.49	298,440
2025-10-10	168.40	170.80	167.20	169.00	161.89	1,531,718
2025-10-09	165.40	169.20	165.20	168.00	160.93	759,832
2025-10-08	166.20	166.60	164.40	165.80	158.82	351,977
2025-10-07	169.20	170.00	165.40	165.40	158.44	1,118,137
2025-10-06	170.00	170.80	166.80	168.00	160.93	300,389
2025-10-03	171.00	171.60	168.80	171.20	164.00	368,821
2025-10-02	172.00	172.00	168.00	170.00	162.85	576,643
2025-10-01	172.00	172.00	167.00	168.20	161.12	161,153
2025-09-30	173.80	173.80	166.60	168.60	161.51	526,591
2025-09-29	168.80	171.80	167.00	169.80	162.65	104,596
2025-09-26	171.20	172.89	166.60	167.00	159.97	428,543
2025-09-25	170.00	172.80	168.80	169.80	162.65	624,456
2025-09-24	165.00	171.00	165.00	169.80	162.65	98,922
2025-09-23	169.40	170.00	165.80	168.60	161.51	596,723
2025-09-22	166.40	168.60	165.00	165.00	158.06	195,263
2025-09-19	165.80	168.60	164.50	168.20	161.12	805,851
2025-09-18	175.60	175.60	165.20	165.80	158.82	423,909
2025-09-17	176.60	176.60	171.00	173.40	162.74	511,217
2025-09-16	174.60	178.80	172.20	173.20	162.55	263,868
2025-09-15	185.20	185.20	175.40	178.00	167.05	184,315
2025-09-12	187.00	187.00	177.20	180.80	169.68	492,542
2025-09-11	185.80	186.20	182.20	183.00	171.75	93,440
2025-09-10	187.80	189.60	183.80	183.80	172.50	798,533
2025-09-09	190.20	190.60	186.20	187.40	175.88	1,315,742
2025-09-08	185.80	192.20	185.80	188.60	177.00	187,783
2025-09-05	190.00	191.20	186.80	191.00	179.25	356,152
2025-09-04	186.60	190.80	178.00	188.00	176.44	2,028,394
2025-09-03	187.80	192.40	179.20	182.00	170.81	329,576
2025-09-02	189.60	192.40	185.60	186.20	174.75	346,270
2025-09-01	193.20	193.40	189.00	191.00	179.25	70,645
2025-08-29	189.20	193.00	187.80	189.80	178.13	128,464
2025-08-28	188.40	191.80	187.40	189.60	177.94	612,542
2025-08-27	190.00	191.40	187.60	188.40	176.81	97,458
2025-08-26	192.80	192.80	187.80	189.40	177.75	102,755
2025-08-22	193.80	193.80	189.20	191.00	179.25	182,246
2025-08-21	186.60	193.60	186.60	190.00	178.32	125,077
2025-08-20	193.80	193.80	188.80	189.00	177.38	108,374
2025-08-19	189.00	193.20	187.00	192.40	180.57	2,264,462
2025-08-18	186.80	188.80	182.20	182.20	171.00	550,302
2025-08-15	189.20	190.20	184.60	184.60	173.25	337,967
2025-08-14	181.40	189.88	181.40	186.20	174.75	180,526
2025-08-13	188.20	189.20	185.01	186.60	175.12	175,696

← NewerPage 5 of 22 · 1,265 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.