Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.940	1.946	1.906	1.918	1.918	1,956,955
2025-11-04	1.920	1.960	1.906	1.944	1.944	1,015,348
2025-11-03	1.944	1.950	1.926	1.942	1.942	914,854
2025-10-31	1.934	1.944	1.922	1.928	1.928	2,791,638
2025-10-30	1.944	1.960	1.924	1.936	1.936	2,221,328
2025-10-29	1.900	1.956	1.890	1.944	1.944	1,768,330
2025-10-28	1.924	1.926	1.886	1.898	1.898	937,569
2025-10-27	1.942	1.942	1.908	1.926	1.926	212,173
2025-10-24	1.900	1.938	1.890	1.922	1.922	1,773,498
2025-10-23	1.950	1.974	1.896	1.898	1.898	512,452
2025-10-22	1.906	1.938	1.886	1.930	1.930	1,773,543
2025-10-21	1.904	1.904	1.874	1.898	1.898	1,346,117
2025-10-20	1.912	1.914	1.880	1.892	1.892	952,766
2025-10-17	1.936	1.936	1.874	1.896	1.896	2,113,869
2025-10-16	1.934	1.960	1.930	1.936	1.936	1,474,148
2025-10-15	2.020	2.025	1.922	1.932	1.932	1,524,778
2025-10-14	1.996	2.010	1.980	2.000	2.000	519,608
2025-10-13	1.950	2.005	1.948	1.996	1.996	467,717
2025-10-10	1.936	1.964	1.928	1.938	1.938	1,398,012
2025-10-09	1.922	1.948	1.908	1.932	1.932	871,414
2025-10-08	1.924	1.924	1.898	1.914	1.914	711,669
2025-10-07	1.938	1.946	1.910	1.910	1.910	2,584,263
2025-10-06	1.956	1.956	1.920	1.934	1.934	451,291
2025-10-03	1.964	1.966	1.938	1.958	1.958	517,077
2025-10-02	1.962	1.978	1.926	1.948	1.948	1,784,016
2025-10-01	1.940	1.954	1.916	1.952	1.952	477,283
2025-09-30	1.930	1.968	1.910	1.916	1.916	4,180,851
2025-09-29	1.924	1.968	1.922	1.948	1.948	3,238,464
2025-09-26	1.980	1.980	1.914	1.918	1.918	3,066,406
2025-09-25	1.984	1.984	1.930	1.954	1.954	3,263,628
2025-09-24	1.930	1.960	1.918	1.952	1.952	1,316,010
2025-09-23	1.910	1.952	1.902	1.940	1.940	3,263,641
2025-09-22	1.928	1.932	1.900	1.902	1.902	916,128
2025-09-19	1.908	1.932	1.892	1.920	1.920	2,041,717
2025-09-18	1.998	1.998	1.906	1.912	1.912	1,269,206
2025-09-17	2.000	2.000	1.968	1.980	1.939	879,495
2025-09-16	2.035	2.060	1.986	1.986	1.945	1,099,997
2025-09-15	2.090	2.105	2.040	2.050	2.008	354,195
2025-09-12	2.195	2.195	2.085	2.085	2.042	470,665
2025-09-11	2.135	2.150	2.105	2.105	2.105	601,498
2025-09-10	2.200	2.200	2.135	2.140	2.140	736,210
2025-09-09	2.240	2.240	2.150	2.165	2.165	666,704
2025-09-08	2.220	2.220	2.180	2.190	2.190	1,216,277
2025-09-05	2.200	2.205	2.160	2.175	2.175	450,465
2025-09-04	2.110	2.200	2.045	2.165	2.165	1,246,679
2025-09-03	2.235	2.235	2.060	2.115	2.115	1,040,621
2025-09-02	2.210	2.210	2.140	2.155	2.155	680,235
2025-09-01	2.210	2.235	2.185	2.210	2.210	340,358
2025-08-29	2.240	2.240	2.165	2.205	2.205	618,154
2025-08-28	2.210	2.210	2.175	2.190	2.190	423,791
2025-08-27	2.185	2.215	2.175	2.195	2.195	362,181
2025-08-26	2.220	2.220	2.180	2.185	2.185	1,132,567
2025-08-25	2.190	2.240	2.190	2.235	2.235	942,146
2025-08-22	2.205	2.230	2.190	2.210	2.210	1,737,118
2025-08-21	2.185	2.210	2.160	2.210	2.210	508,944
2025-08-20	2.240	2.240	2.185	2.185	2.185	1,050,447
2025-08-19	2.200	2.235	2.135	2.235	2.235	2,223,476
2025-08-18	2.180	2.195	2.150	2.195	2.195	885,106
2025-08-15	2.215	2.215	2.175	2.180	2.180	559,231
2025-08-14	2.165	2.210	2.165	2.210	2.210	239,485

← NewerPage 5 of 22 · 1,272 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.