Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	191.00	192.20	185.20	185.20	173.81	225,288
2025-08-11	195.00	195.00	189.20	191.80	180.00	70,432
2025-08-08	192.00	194.40	189.20	192.80	180.94	106,577
2025-08-07	192.00	195.00	191.40	194.20	182.26	108,956
2025-08-06	192.80	193.60	188.60	189.40	177.75	301,772
2025-08-05	190.60	193.00	187.80	189.40	177.75	114,087
2025-08-04	187.60	190.20	184.20	189.60	177.94	195,746
2025-08-01	191.80	191.80	183.60	184.80	173.44	112,989
2025-07-31	181.60	189.00	180.72	188.00	176.44	309,315
2025-07-30	184.00	185.40	179.00	180.40	169.31	117,795
2025-07-29	189.60	189.60	183.80	184.00	172.68	153,587
2025-07-28	190.80	192.20	184.00	184.80	173.44	113,566
2025-07-25	189.40	191.20	187.20	189.40	177.75	120,709
2025-07-24	191.40	193.00	189.00	190.40	178.69	185,308
2025-07-23	190.60	192.40	188.20	190.20	178.50	150,377
2025-07-22	187.20	189.40	184.80	189.40	177.75	133,911
2025-07-21	189.80	190.67	185.22	186.60	175.12	52,232
2025-07-18	194.00	194.40	188.20	189.00	177.38	152,749
2025-07-17	189.60	192.40	189.40	191.60	179.82	219,951
2025-07-16	189.80	191.60	188.60	189.80	178.13	151,378
2025-07-15	187.00	192.60	187.00	190.00	178.32	404,669
2025-07-14	191.40	191.40	186.80	190.80	179.07	121,726
2025-07-11	190.00	192.00	188.20	188.60	177.00	305,397
2025-07-10	185.00	190.00	184.00	189.60	177.94	275,397
2025-07-09	182.00	186.80	176.80	184.60	173.25	525,538
2025-07-08	181.00	182.00	179.80	180.40	169.31	112,241
2025-07-07	179.00	183.10	178.80	179.40	168.37	336,271
2025-07-04	182.00	182.40	177.60	180.20	169.12	120,948
2025-07-03	174.00	182.40	174.00	182.00	170.81	237,263
2025-07-02	187.60	189.00	176.80	176.80	165.93	465,530
2025-07-01	184.00	188.40	181.40	188.40	176.81	294,140
2025-06-30	186.20	188.20	182.40	185.00	173.62	162,675
2025-06-27	185.20	187.40	184.60	186.20	174.75	404,586
2025-06-26	176.00	185.40	176.00	184.00	172.68	265,543
2025-06-25	186.00	186.00	176.20	180.20	169.12	282,587
2025-06-24	184.60	187.00	183.94	185.20	173.81	491,077
2025-06-23	183.40	185.60	181.80	181.80	170.62	365,484
2025-06-20	185.00	187.60	182.24	187.60	176.06	985,428
2025-06-19	185.80	188.40	180.82	181.80	170.62	85,960
2025-06-18	188.80	188.80	184.80	186.40	174.94	225,674
2025-06-17	187.00	191.60	186.20	187.00	175.50	225,221
2025-06-16	192.20	195.20	190.46	191.20	179.44	334,004
2025-06-13	190.60	192.80	188.60	191.20	179.44	405,016
2025-06-12	193.60	193.80	190.60	193.80	181.88	535,247
2025-06-11	182.80	192.40	182.80	192.40	180.57	235,320
2025-06-10	186.20	189.00	185.14	187.60	176.06	123,820
2025-06-09	182.20	184.60	178.02	184.60	173.25	131,303
2025-06-06	184.80	187.40	181.60	182.00	170.81	202,878
2025-06-05	183.80	187.00	182.00	186.00	174.56	334,803
2025-06-04	187.00	187.40	182.80	183.80	172.50	227,481
2025-06-03	187.20	189.00	183.20	185.60	174.19	901,385
2025-06-02	187.80	188.40	181.76	186.00	174.56	1,054,077
2025-05-30	185.00	190.20	183.60	184.20	172.87	1,152,879
2025-05-29	192.00	192.80	186.80	188.00	176.44	408,489
2025-05-28	183.60	193.40	183.60	190.20	178.50	484,548
2025-05-27	184.00	188.60	183.40	186.80	175.31	243,127
2025-05-23	174.80	183.40	174.80	181.40	170.24	317,538
2025-05-22	182.20	184.80	178.20	178.20	167.24	372,761
2025-05-21	181.00	185.20	179.20	184.40	173.06	662,220
2025-05-20	170.40	181.80	170.40	180.40	169.31	404,044

← NewerPage 6 of 22 · 1,262 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.