Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	176.60	176.60	171.60	173.40	162.74	97,642
2025-05-16	172.20	174.20	171.60	172.40	161.80	116,952
2025-05-15	173.00	175.40	170.40	173.00	162.36	156,180
2025-05-14	183.00	183.00	172.00	172.00	161.42	283,399
2025-05-13	172.40	179.60	171.20	178.80	167.80	176,258
2025-05-12	170.80	177.80	170.80	172.00	161.42	195,061
2025-05-09	175.60	176.40	173.40	175.40	164.61	984,261
2025-05-08	164.20	174.20	164.20	173.80	163.11	3,154,253
2025-05-07	165.40	171.40	165.40	168.60	158.23	215,917
2025-05-06	167.00	171.60	167.00	170.80	160.30	191,268
2025-05-02	162.40	171.60	162.40	171.60	161.05	184,056
2025-05-01	160.80	165.00	160.80	165.00	154.85	187,418
2025-04-30	166.00	166.00	162.20	164.80	154.67	278,539
2025-04-29	156.80	163.00	156.80	162.40	152.41	144,848
2025-04-28	163.00	163.00	157.60	158.00	148.28	269,139
2025-04-25	161.00	161.80	158.60	159.80	149.97	2,485,606
2025-04-24	159.00	161.00	157.40	159.60	149.78	348,759
2025-04-23	162.60	166.40	161.20	162.40	148.87	1,132,698
2025-04-22	157.60	162.20	157.20	160.80	147.41	1,895,091
2025-04-17	164.40	164.40	159.00	161.20	147.77	769,769
2025-04-16	159.60	163.80	159.60	161.20	147.77	785,385
2025-04-15	161.80	164.40	158.80	162.60	149.06	354,451
2025-04-14	153.40	161.00	153.40	160.00	146.67	914,357
2025-04-11	155.00	157.80	151.40	157.80	144.66	728,010
2025-04-10	157.60	159.80	153.20	154.00	141.17	1,101,911
2025-04-09	155.60	159.00	149.20	149.40	136.96	443,264
2025-04-08	156.80	160.40	155.20	160.40	147.04	3,420,377
2025-04-07	152.00	161.40	151.40	154.20	141.36	646,564
2025-04-04	158.40	163.40	154.40	159.00	145.76	761,564
2025-04-03	164.80	164.80	156.80	162.40	148.87	576,184
2025-04-02	158.80	162.60	156.40	161.20	147.77	572,722
2025-04-01	163.00	163.40	159.17	162.80	149.24	289,335
2025-03-31	165.60	165.60	157.80	159.40	146.12	537,044
2025-03-28	169.40	169.40	162.00	163.20	149.61	453,783
2025-03-27	165.80	168.60	164.60	166.20	152.36	3,437,457
2025-03-26	175.60	175.60	168.40	169.40	155.29	3,068,198
2025-03-25	170.80	177.00	170.80	173.40	158.96	5,574,257
2025-03-24	173.00	176.40	172.60	175.00	160.42	4,798,698
2025-03-21	176.00	177.20	171.40	174.40	159.87	2,131,161
2025-03-20	176.00	178.00	174.20	176.20	161.52	374,005
2025-03-19	171.60	177.80	170.60	177.00	162.26	597,179
2025-03-18	172.60	174.00	170.80	171.60	157.31	600,598
2025-03-17	165.20	172.00	165.20	171.60	157.31	270,411
2025-03-14	161.80	171.00	161.80	169.60	155.47	7,715,467
2025-03-13	173.00	173.00	164.40	164.80	151.07	752,573
2025-03-12	163.40	170.20	163.40	168.60	154.56	320,955
2025-03-11	168.60	170.20	165.60	167.20	153.27	787,064
2025-03-10	175.60	176.00	167.20	167.20	153.27	433,807
2025-03-07	175.00	175.42	169.80	173.60	159.14	924,046
2025-03-06	171.80	176.60	171.80	172.60	158.22	2,337,580
2025-03-05	175.80	176.20	172.54	174.60	160.06	728,369
2025-03-04	173.60	177.80	169.80	171.60	157.31	1,378,334
2025-03-03	175.00	179.00	175.00	178.00	163.17	733,239
2025-02-28	176.00	178.40	172.80	177.60	162.81	1,762,225
2025-02-27	180.00	180.00	171.60	174.80	160.24	1,720,882
2025-02-26	182.20	182.20	177.40	177.60	162.81	1,976,497
2025-02-25	176.80	179.40	176.80	178.60	163.72	1,589,549
2025-02-24	180.40	180.80	177.60	178.80	163.91	1,894,406
2025-02-21	180.80	182.40	179.40	180.20	165.19	4,320,470
2025-02-20	185.80	185.80	177.37	179.60	164.64	440,302

← NewerPage 7 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.