Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.180	2.200	2.155	2.160	2.160	1,048,969
2026-04-28	2.180	2.180	2.135	2.175	2.175	514,806
2026-04-27	2.200	2.200	2.150	2.160	2.160	718,212
2026-04-24	2.130	2.165	2.120	2.150	2.150	334,764
2026-04-23	2.185	2.220	2.140	2.145	2.145	596,126
2026-04-22	2.195	2.245	2.195	2.245	2.186	854,557
2026-04-21	2.225	2.235	2.205	2.210	2.152	779,922
2026-04-20	2.330	2.330	2.215	2.230	2.171	869,684
2026-04-17	2.175	2.295	2.175	2.290	2.230	893,902
2026-04-16	2.245	2.250	2.210	2.210	2.152	512,511
2026-04-15	2.265	2.270	2.225	2.230	2.230	1,542,531
2026-04-14	2.210	2.260	2.210	2.250	2.250	457,804
2026-04-13	2.225	2.225	2.170	2.215	2.215	374,469
2026-04-10	2.225	2.245	2.170	2.200	2.200	341,808
2026-04-09	2.200	2.230	2.170	2.175	2.175	1,656,765
2026-04-08	2.170	2.255	2.170	2.220	2.220	2,501,664
2026-04-07	2.145	2.150	2.105	2.105	2.105	1,483,836
2026-04-02	2.110	2.140	2.085	2.135	2.135	760,825
2026-04-01	2.115	2.150	2.090	2.135	2.135	1,622,549
2026-03-31	2.115	2.115	2.070	2.100	2.100	622,974
2026-03-30	2.075	2.095	2.070	2.080	2.080	653,016
2026-03-27	2.085	2.105	2.065	2.090	2.090	417,134
2026-03-26	2.190	2.190	2.115	2.115	2.115	1,172,156
2026-03-25	2.120	2.185	2.100	2.175	2.175	2,579,885
2026-03-24	2.115	2.135	2.075	2.085	2.085	1,532,594
2026-03-23	2.140	2.175	2.070	2.115	2.115	964,716
2026-03-20	2.205	2.240	2.150	2.155	2.155	6,056,658
2026-03-19	2.275	2.315	2.260	2.260	2.260	815,998
2026-03-18	2.275	2.345	2.270	2.325	2.325	797,034
2026-03-17	2.230	2.285	2.200	2.260	2.260	617,721
2026-03-16	2.240	2.280	2.210	2.220	2.220	650,517
2026-03-13	2.365	2.365	2.265	2.275	2.275	823,022
2026-03-12	2.370	2.380	2.320	2.330	2.330	1,063,508
2026-03-11	2.370	2.370	2.310	2.340	2.340	1,124,447
2026-03-10	2.310	2.365	2.310	2.345	2.345	476,641
2026-03-09	2.320	2.335	2.265	2.315	2.315	859,555
2026-03-06	2.375	2.395	2.350	2.370	2.370	1,355,124
2026-03-05	2.340	2.405	2.340	2.365	2.365	2,115,732
2026-03-04	2.300	2.355	2.245	2.350	2.350	3,661,753
2026-03-03	2.310	2.320	2.230	2.255	2.255	2,254,351
2026-03-02	2.400	2.400	2.335	2.335	2.335	1,234,353
2026-02-27	2.385	2.410	2.355	2.385	2.385	2,758,170
2026-02-26	2.350	2.380	2.305	2.380	2.380	2,531,545
2026-02-25	2.330	2.350	2.290	2.295	2.295	515,465
2026-02-24	2.360	2.360	2.320	2.340	2.340	639,874
2026-02-23	2.370	2.375	2.325	2.335	2.335	1,783,606
2026-02-20	2.350	2.380	2.335	2.380	2.380	2,880,789
2026-02-19	2.370	2.370	2.320	2.340	2.340	3,417,005
2026-02-18	2.265	2.365	2.240	2.350	2.350	1,937,347
2026-02-17	2.210	2.265	2.210	2.240	2.240	447,609
2026-02-16	2.260	2.260	2.235	2.240	2.240	624,202
2026-02-13	2.220	2.255	2.195	2.245	2.245	1,634,020
2026-02-12	2.285	2.300	2.230	2.235	2.235	715,883
2026-02-11	2.250	2.300	2.205	2.295	2.295	1,780,693
2026-02-10	2.175	2.250	2.175	2.235	2.235	1,539,799
2026-02-09	2.185	2.195	2.140	2.180	2.180	538,225
2026-02-06	2.175	2.195	2.130	2.180	2.180	550,463
2026-02-05	2.200	2.200	2.150	2.175	2.175	1,058,273
2026-02-04	2.130	2.215	2.130	2.205	2.205	708,400
2026-02-03	2.115	2.135	2.080	2.130	2.130	3,854,650

← NewerPage 3 of 22 · 1,274 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.