Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 223.50 | 225.00 | 222.50 | 224.50 | 224.50 | 1,493,025 |
| 2026-10-15 | 224.00 | 227.00 | 222.50 | 224.00 | 224.00 | 557,260 |
| 2026-10-14 | 224.00 | 226.38 | 222.50 | 223.00 | 223.00 | 628,438 |
| 2026-10-13 | 222.00 | 225.00 | 219.50 | 224.00 | 224.00 | 267,873 |
| 2026-10-12 | 219.50 | 225.00 | 219.50 | 223.00 | 223.00 | 550,717 |
| 2026-10-09 | 220.00 | 226.00 | 220.00 | 221.00 | 221.00 | 398,636 |
| 2026-10-08 | 231.00 | 231.00 | 222.00 | 223.00 | 223.00 | 594,090 |
| 2026-10-07 | 231.00 | 231.00 | 225.00 | 227.00 | 227.00 | 267,442 |
| 2026-10-06 | 225.50 | 229.50 | 223.00 | 227.00 | 227.00 | 1,223,886 |
| 2026-10-05 | 228.50 | 229.00 | 222.00 | 224.50 | 224.50 | 341,634 |
| 2026-10-02 | 229.50 | 229.50 | 224.00 | 227.00 | 227.00 | 736,609 |
| 2026-10-01 | 231.50 | 234.50 | 224.50 | 224.50 | 224.50 | 618,617 |
| 2026-09-30 | 242.00 | 242.00 | 234.00 | 235.00 | 235.00 | 597,752 |
| 2026-09-29 | 238.00 | 241.00 | 236.00 | 237.00 | 237.00 | 503,367 |
| 2026-09-28 | 231.50 | 238.00 | 228.50 | 237.00 | 237.00 | 1,778,212 |
| 2026-09-25 | 231.00 | 233.00 | 229.50 | 230.00 | 230.00 | 569,183 |
| 2026-09-24 | 236.00 | 236.00 | 227.50 | 228.50 | 228.50 | 1,759,221 |
| 2026-09-23 | 230.00 | 233.50 | 230.00 | 230.50 | 230.50 | 253,588 |
| 2026-09-22 | 234.50 | 234.50 | 229.50 | 232.00 | 232.00 | 306,023 |
| 2026-09-21 | 227.00 | 233.00 | 224.62 | 231.00 | 231.00 | 196,238 |
| 2026-09-18 | 233.00 | 235.00 | 225.50 | 226.00 | 226.00 | 1,299,764 |
Page 1 of 1 · 21 trading days
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.