Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.440	2.490	2.440	2.475	2.475	1,760,971
2026-07-23	2.535	2.535	2.455	2.460	2.460	1,323,213
2026-07-22	2.420	2.520	2.420	2.510	2.510	556,079
2026-07-21	2.400	2.470	2.400	2.460	2.460	354,613
2026-07-20	2.530	2.530	2.445	2.455	2.455	927,394
2026-07-17	2.435	2.495	2.435	2.475	2.475	544,856
2026-07-16	2.450	2.485	2.430	2.485	2.485	462,030
2026-07-15	2.410	2.465	2.410	2.465	2.465	701,581
2026-07-14	2.390	2.435	2.385	2.410	2.410	600,763
2026-07-13	2.495	2.495	2.440	2.450	2.450	433,013
2026-07-10	2.575	2.575	2.420	2.455	2.455	837,521
2026-07-09	2.535	2.550	2.475	2.545	2.545	383,166
2026-07-08	2.570	2.570	2.455	2.475	2.475	813,640
2026-07-07	2.580	2.670	2.520	2.540	2.540	4,835,114
2026-07-06	2.535	2.560	2.510	2.520	2.520	520,723
2026-07-03	2.490	2.555	2.490	2.555	2.555	2,354,321
2026-07-02	2.535	2.535	2.480	2.510	2.510	886,361
2026-07-01	2.485	2.520	2.445	2.520	2.520	774,157
2026-06-30	2.490	2.520	2.440	2.470	2.470	2,077,576
2026-06-29	2.510	2.510	2.440	2.470	2.470	1,634,807
2026-06-26	2.475	2.495	2.450	2.490	2.490	577,363
2026-06-25	2.445	2.495	2.430	2.480	2.480	1,686,245
2026-06-24	2.365	2.440	2.365	2.430	2.430	1,216,524
2026-06-23	2.320	2.370	2.265	2.365	2.365	2,299,815
2026-06-22	2.295	2.320	2.255	2.320	2.320	2,458,982
2026-06-19	2.290	2.330	2.275	2.300	2.300	1,604,860
2026-06-18	2.320	2.320	2.260	2.295	2.295	1,479,151
2026-06-17	2.270	2.305	2.245	2.300	2.300	4,059,815
2026-06-16	2.285	2.300	2.260	2.260	2.260	4,947,890
2026-06-15	2.255	2.295	2.250	2.255	2.255	1,428,608
2026-06-12	2.275	2.280	2.215	2.225	2.225	1,389,994
2026-06-11	2.250	2.250	2.210	2.235	2.235	710,507
2026-06-10	2.305	2.305	2.245	2.250	2.250	2,395,618
2026-06-09	2.285	2.300	2.245	2.250	2.250	997,243
2026-06-08	2.305	2.340	2.250	2.250	2.250	926,982
2026-06-05	2.395	2.410	2.360	2.360	2.360	380,144
2026-06-04	2.400	2.405	2.350	2.365	2.365	646,287
2026-06-03	2.390	2.390	2.330	2.345	2.345	412,460
2026-06-02	2.370	2.370	2.320	2.335	2.335	617,090
2026-06-01	2.405	2.405	2.300	2.315	2.315	713,377
2026-05-29	2.380	2.380	2.320	2.355	2.355	1,660,395
2026-05-28	2.355	2.360	2.330	2.340	2.340	706,690
2026-05-27	2.320	2.385	2.320	2.360	2.360	897,136
2026-05-26	2.315	2.330	2.305	2.305	2.305	854,035
2026-05-25	2.335	2.335	2.290	2.320	2.320	165,122
2026-05-22	2.335	2.335	2.265	2.310	2.310	667,777
2026-05-21	2.300	2.310	2.275	2.285	2.285	500,363
2026-05-20	2.240	2.315	2.220	2.290	2.290	571,915
2026-05-19	2.325	2.325	2.250	2.260	2.260	708,847
2026-05-18	2.350	2.350	2.280	2.300	2.300	1,087,434
2026-05-15	2.315	2.350	2.310	2.330	2.330	1,025,754
2026-05-14	2.335	2.370	2.315	2.370	2.370	1,144,751
2026-05-13	2.270	2.315	2.255	2.310	2.310	1,804,360
2026-05-12	2.285	2.305	2.260	2.270	2.270	710,881
2026-05-11	2.315	2.325	2.285	2.295	2.295	2,256,881
2026-05-08	2.320	2.355	2.300	2.315	2.315	685,402
2026-05-07	2.355	2.420	2.315	2.315	2.315	1,804,848
2026-05-06	2.280	2.410	2.280	2.405	2.405	1,801,171
2026-05-05	2.220	2.285	2.175	2.275	2.275	2,428,042
2026-04-30	2.120	2.180	2.120	2.180	2.180	1,056,036

← NewerPage 2 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.