Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 215.00 | 216.50 | 210.50 | 214.50 | 210.99 | 140,037 |
| 2026-07-29 | 216.00 | 217.00 | 212.00 | 212.00 | 208.53 | 160,190 |
| 2026-07-28 | 217.50 | 217.50 | 213.50 | 215.50 | 211.97 | 131,183 |
| 2026-07-27 | 215.00 | 216.50 | 213.00 | 214.50 | 210.99 | 190,155 |
| 2026-07-24 | 210.50 | 213.00 | 209.50 | 211.50 | 208.04 | 240,860 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0379 GBP |
| 2026-04-23 | 0.0498 GBP |
| 2025-09-18 | 0.0346 GBP |
| 2025-04-24 | 0.0371 GBP |
| 2024-09-12 | 0.0320 GBP |
| 2024-04-25 | 0.0270 GBP |
| 2023-09-14 | 0.0261 GBP |
| 2023-04-20 | 0.0261 GBP |
| 2022-09-15 | 0.0253 GBP |
| 2022-04-21 | 0.0236 GBP |
| 2021-09-16 | 0.0224 GBP |
| 2020-04-30 | 0.0300 GBP |
| 2019-09-19 | 0.0211 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.