Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.590	2.665	2.590	2.660	2.660	549,607
2026-10-15	2.650	2.685	2.635	2.655	2.655	2,014,319
2026-10-14	2.685	2.685	2.635	2.650	2.650	1,877,142
2026-10-13	2.630	2.660	2.630	2.660	2.660	452,723
2026-10-12	2.650	2.650	2.595	2.640	2.640	454,812
2026-10-09	2.655	2.665	2.605	2.610	2.610	1,422,311
2026-10-08	2.635	2.670	2.630	2.635	2.635	1,693,808
2026-10-07	2.690	2.705	2.660	2.670	2.670	316,644
2026-10-06	2.650	2.700	2.650	2.690	2.690	2,244,467
2026-10-05	2.700	2.700	2.615	2.630	2.630	499,131
2026-10-02	2.640	2.685	2.630	2.640	2.640	1,621,350
2026-10-01	2.800	2.800	2.630	2.630	2.630	685,217
2026-09-30	2.820	2.820	2.735	2.735	2.735	1,179,790
2026-09-29	2.755	2.805	2.750	2.770	2.770	1,146,563
2026-09-28	2.725	2.775	2.690	2.750	2.750	731,801
2026-09-25	2.710	2.710	2.670	2.670	2.670	618,361
2026-09-24	2.660	2.685	2.650	2.670	2.670	248,943
2026-09-23	2.660	2.710	2.660	2.695	2.695	299,073
2026-09-22	2.735	2.735	2.680	2.715	2.715	458,344
2026-09-21	2.710	2.715	2.630	2.700	2.700	670,883
2026-09-18	2.770	2.770	2.630	2.645	2.645	1,324,581
2026-09-17	2.740	2.740	2.695	2.710	2.710	1,173,797
2026-09-16	2.700	2.775	2.700	2.750	2.705	1,126,438
2026-09-15	2.710	2.730	2.675	2.695	2.651	673,258
2026-09-14	2.710	2.740	2.690	2.710	2.666	1,013,510
2026-09-11	2.775	2.775	2.715	2.725	2.680	953,917
2026-09-10	2.760	2.790	2.730	2.790	2.744	708,877
2026-09-09	2.795	2.805	2.735	2.760	2.760	374,713
2026-09-08	2.755	2.805	2.735	2.795	2.795	465,052
2026-09-07	2.880	2.880	2.880	2.880	2.880	949,652
2026-09-04	2.805	2.885	2.800	2.880	2.880	1,096,317
2026-09-03	2.760	2.855	2.705	2.800	2.800	1,973,166
2026-09-02	2.710	2.800	2.685	2.690	2.690	2,410,648
2026-09-01	2.535	2.630	2.535	2.630	2.630	468,552
2026-08-31	2.600	2.600	2.525	2.525	2.525	1,046,210
2026-08-28	2.605	2.615	2.575	2.580	2.580	231,201
2026-08-27	2.590	2.595	2.570	2.575	2.575	195,115
2026-08-26	2.585	2.600	2.545	2.580	2.580	982,620
2026-08-25	2.495	2.560	2.495	2.545	2.545	446,355
2026-08-24	2.565	2.565	2.490	2.495	2.495	902,251
2026-08-21	2.545	2.545	2.495	2.510	2.510	144,010
2026-08-20	2.520	2.525	2.465	2.485	2.485	1,516,513
2026-08-19	2.510	2.550	2.500	2.500	2.500	289,464
2026-08-18	2.565	2.565	2.530	2.555	2.555	220,943
2026-08-17	2.570	2.595	2.560	2.560	2.560	176,064
2026-08-14	2.535	2.625	2.535	2.585	2.585	470,401
2026-08-13	2.515	2.655	2.515	2.600	2.600	684,735
2026-08-12	2.565	2.590	2.550	2.575	2.575	690,298
2026-08-11	2.530	2.580	2.515	2.550	2.550	316,367
2026-08-10	2.520	2.550	2.490	2.550	2.550	549,004
2026-08-07	2.475	2.535	2.475	2.520	2.520	163,802
2026-08-06	2.460	2.530	2.460	2.510	2.510	94,609
2026-08-05	2.500	2.500	2.465	2.490	2.490	244,527
2026-08-04	2.480	2.495	2.435	2.480	2.480	368,436
2026-08-03	2.475	2.485	2.455	2.460	2.460	150,861
2026-07-31	2.475	2.510	2.435	2.435	2.435	595,983
2026-07-30	2.450	2.530	2.450	2.485	2.485	341,073
2026-07-29	2.515	2.520	2.475	2.490	2.490	328,246
2026-07-28	2.545	2.545	2.500	2.520	2.520	365,960
2026-07-27	2.535	2.535	2.495	2.505	2.505	510,020

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.0310 EUR
2022-09-15	0.0300 EUR
2022-04-21	0.0280 EUR
2021-09-16	0.0266 EUR
2020-04-30	0.0275 EUR
2019-09-19	0.0250 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.