Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	171.40	176.00	171.40	175.00	160.42	1,511,741
2024-11-21	176.20	178.03	172.60	174.00	159.51	868,770
2024-11-20	175.40	177.60	173.40	175.40	160.79	478,983
2024-11-19	175.80	177.60	171.60	175.40	160.79	632,906
2024-11-18	181.80	184.92	175.80	175.80	161.16	616,426
2024-11-15	182.80	183.40	180.80	182.20	167.02	786,639
2024-11-14	180.00	182.80	178.40	182.80	167.57	411,199
2024-11-13	178.20	179.60	176.20	179.20	164.27	557,317
2024-11-12	184.00	186.20	176.80	177.00	162.26	842,515
2024-11-11	182.00	189.00	182.00	186.20	170.69	5,326,311
2024-11-08	186.00	187.80	183.00	186.80	171.24	200,473
2024-11-07	185.40	187.20	182.60	184.00	168.67	1,368,060
2024-11-06	185.40	185.40	178.00	184.80	169.41	436,803
2024-11-05	178.60	183.40	178.40	181.40	166.29	384,228
2024-11-04	184.80	184.80	179.80	181.00	165.92	492,816
2024-11-01	180.60	182.60	179.20	182.40	167.21	137,682
2024-10-31	185.40	185.40	178.60	179.60	164.64	496,254
2024-10-30	185.20	185.20	180.20	183.80	168.49	248,633
2024-10-29	181.80	185.40	180.05	180.20	165.19	498,293
2024-10-28	176.00	183.20	176.00	183.00	167.76	147,016
2024-10-25	179.40	181.60	179.00	179.40	164.46	191,073
2024-10-24	173.40	180.13	173.40	178.40	163.54	472,316
2024-10-23	178.60	180.00	176.80	177.00	162.26	205,197
2024-10-22	178.80	179.34	176.00	179.20	164.27	291,095
2024-10-21	172.00	178.00	172.00	175.40	160.79	227,734
2024-10-18	175.80	178.20	175.20	175.60	160.97	250,712
2024-10-17	171.40	176.40	171.40	174.40	159.87	860,666
2024-10-16	178.00	178.00	174.40	174.40	159.87	521,948
2024-10-15	171.80	176.00	171.80	174.60	160.06	252,616
2024-10-14	172.00	173.00	169.80	171.20	156.94	203,253
2024-10-11	173.20	173.20	168.20	169.20	155.11	382,933
2024-10-10	170.60	173.80	169.00	169.40	155.29	1,484,994
2024-10-09	166.60	174.40	166.60	173.40	158.96	3,306,331
2024-10-08	171.80	172.30	168.00	169.20	155.11	2,140,510
2024-10-07	163.40	170.20	163.40	169.60	155.47	2,617,195
2024-10-04	166.20	168.80	166.20	167.80	153.82	231,000
2024-10-03	166.20	167.77	163.60	166.80	152.91	312,382
2024-10-02	163.20	163.60	161.80	163.40	149.79	129,499
2024-10-01	164.40	165.20	161.40	162.00	148.51	127,175
2024-09-30	166.40	166.40	161.40	161.40	147.96	2,266,607
2024-09-27	157.40	166.20	157.40	166.20	152.36	342,984
2024-09-26	159.80	162.40	159.60	161.40	147.96	251,721
2024-09-25	161.80	161.80	157.00	159.20	145.94	1,066,848
2024-09-24	158.40	160.68	157.20	157.20	144.11	245,319
2024-09-23	162.00	162.00	157.00	157.00	143.92	153,835
2024-09-20	159.40	160.80	159.00	159.60	146.31	922,115
2024-09-19	151.60	160.60	151.60	159.60	146.31	324,538
2024-09-18	156.20	156.80	154.60	154.60	141.72	325,277
2024-09-17	155.00	157.60	153.00	156.20	143.19	1,449,725
2024-09-16	153.40	156.60	153.40	154.40	141.54	432,126
2024-09-13	158.00	158.00	154.54	155.20	142.27	347,868
2024-09-12	155.40	156.20	153.39	153.60	140.81	384,136
2024-09-11	158.00	158.00	155.00	155.60	139.65	892,926
2024-09-10	147.00	154.60	145.41	154.40	138.58	743,795
2024-09-09	152.00	152.60	147.60	147.60	132.47	859,807
2024-09-06	160.00	160.00	147.60	148.20	133.01	7,729,912
2024-09-05	161.60	164.00	160.00	160.00	143.60	350,328
2024-09-04	161.80	165.28	161.80	163.80	147.01	895,658
2024-09-03	163.60	166.40	162.59	164.20	147.37	780,821
2024-09-02	164.40	165.80	162.40	165.20	148.27	649,605

← NewerPage 9 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.