Cairn Homes PLC historical data

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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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