Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 94.400 | 95.300 | 94.200 | 94.600 | 74.504 | 199,145 |
| 2021-10-26 | 95.000 | 95.300 | 94.100 | 94.100 | 74.110 | 301,974 |
| 2021-10-25 | 95.400 | 97.000 | 93.000 | 93.000 | 73.244 | 109,924 |
| 2021-10-22 | 96.900 | 96.900 | 95.500 | 95.500 | 75.213 | 31,577 |
| 2021-10-21 | 97.000 | 97.900 | 96.200 | 97.900 | 77.103 | 73,306 |
| 2021-10-20 | 97.900 | 99.300 | 97.000 | 97.200 | 76.552 | 493,298 |
| 2021-10-19 | 97.500 | 97.600 | 96.993 | 97.500 | 76.788 | 42,816 |
| 2021-10-18 | 96.100 | 98.000 | 95.300 | 97.400 | 76.709 | 39,245 |
| 2021-10-15 | 96.800 | 97.700 | 96.500 | 97.600 | 76.867 | 243,799 |
| 2021-10-14 | 95.800 | 97.100 | 95.600 | 97.100 | 76.473 | 107,560 |
← NewerPage 22 of 22 · 1,270 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.