Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	187.60	189.20	184.00	184.00	168.67	4,668,554
2025-02-18	187.20	190.80	186.20	188.20	172.52	1,217,086
2025-02-17	189.40	191.60	187.20	188.00	172.34	1,583,988
2025-02-14	187.40	192.00	187.40	188.80	173.07	689,813
2025-02-13	188.80	190.60	186.80	190.40	174.54	1,742,517
2025-02-12	184.40	189.60	184.40	188.80	173.07	1,031,002
2025-02-11	188.00	189.60	184.60	185.80	170.32	1,874,901
2025-02-10	183.00	188.60	183.00	188.00	172.34	1,407,335
2025-02-07	192.00	192.60	187.00	187.20	171.61	1,796,998
2025-02-06	193.00	194.80	190.20	191.40	175.46	982,701
2025-02-05	193.00	193.00	188.60	192.20	176.19	1,666,141
2025-02-04	188.60	190.80	188.00	188.80	173.07	2,606,109
2025-02-03	189.20	193.20	187.60	188.40	172.71	1,662,106
2025-01-31	183.60	191.20	183.20	190.00	174.17	3,327,573
2025-01-30	181.00	183.60	178.60	183.20	167.94	887,594
2025-01-29	178.00	180.40	178.00	178.60	163.72	1,216,820
2025-01-28	180.20	181.80	179.20	180.20	165.19	2,617,540
2025-01-27	182.60	182.60	177.17	179.60	164.64	698,131
2025-01-24	177.00	181.80	177.00	178.80	163.91	1,930,295
2025-01-23	180.20	181.00	179.00	180.00	165.01	770,331
2025-01-22	183.00	183.40	180.20	180.80	165.74	1,002,277
2025-01-21	177.40	181.80	177.40	180.60	165.56	4,166,843
2025-01-20	176.40	179.60	171.62	177.40	162.62	2,532,214
2025-01-17	177.00	177.60	174.80	175.00	160.42	1,122,927
2025-01-16	177.60	177.60	172.80	175.40	160.79	2,980,334
2025-01-15	173.00	175.00	171.00	173.80	159.32	4,053,025
2025-01-14	180.60	180.60	172.20	173.60	159.14	1,326,237
2025-01-13	188.80	188.80	174.60	175.00	160.42	579,554
2025-01-10	186.00	190.80	183.86	184.60	169.22	1,212,976
2025-01-09	191.00	192.00	186.00	188.40	172.71	2,787,846
2025-01-08	184.80	192.60	184.20	190.00	174.17	3,318,771
2025-01-07	190.00	194.40	187.40	189.00	173.26	752,576
2025-01-06	194.20	194.60	189.60	194.40	178.21	179,397
2025-01-03	189.80	194.60	189.80	191.60	175.64	1,348,359
2025-01-02	194.80	195.40	193.20	193.80	177.66	423,615
2024-12-31	188.60	194.00	188.60	193.60	177.47	127,539
2024-12-30	192.00	194.40	191.40	191.60	175.64	299,520
2024-12-27	188.80	194.20	188.20	192.80	176.74	508,380
2024-12-24	191.40	195.20	189.20	189.20	173.44	55,079
2024-12-23	193.00	195.00	192.80	192.80	176.74	247,723
2024-12-20	190.20	194.40	189.60	193.60	177.47	1,159,217
2024-12-19	191.00	191.00	187.80	190.20	174.36	251,152
2024-12-18	191.20	193.00	188.20	190.40	174.54	394,014
2024-12-17	194.00	194.00	190.60	190.60	174.72	181,495
2024-12-16	193.60	195.80	190.00	192.40	176.37	292,112
2024-12-13	193.40	197.34	193.40	194.80	178.57	800,763
2024-12-12	189.40	197.80	188.40	194.40	178.21	1,314,799
2024-12-11	181.00	189.20	181.00	189.20	173.44	1,715,459
2024-12-10	185.40	185.40	180.40	182.40	167.21	879,571
2024-12-09	180.20	182.80	179.29	181.60	166.47	1,390,938
2024-12-06	179.80	180.40	176.20	179.20	164.27	9,098,359
2024-12-05	181.40	183.20	179.80	179.80	164.82	2,210,843
2024-12-04	174.00	183.20	174.00	182.00	166.84	931,860
2024-12-03	171.20	179.20	171.20	178.40	163.54	835,438
2024-12-02	171.00	175.80	169.82	175.40	160.79	2,317,836
2024-11-29	168.40	171.80	168.40	171.00	156.76	1,308,242
2024-11-28	175.40	175.40	170.60	170.80	156.57	298,341
2024-11-27	170.00	172.00	168.80	171.60	157.31	498,744
2024-11-26	171.80	173.80	170.40	170.80	156.57	456,079
2024-11-25	173.20	175.20	173.20	173.80	159.32	891,824

← NewerPage 8 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.