Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 194.00 | 208.50 | 194.00 | 208.50 | 205.08 | 537,726 |
| 2026-05-05 | 191.00 | 197.20 | 187.60 | 196.00 | 192.79 | 585,804 |
| 2026-05-01 | 191.00 | 191.00 | 186.40 | 189.20 | 186.10 | 24,719 |
| 2026-04-30 | 183.40 | 188.80 | 183.40 | 188.20 | 185.12 | 1,353,696 |
| 2026-04-29 | 185.00 | 190.80 | 185.00 | 186.20 | 183.15 | 672,920 |
| 2026-04-28 | 188.00 | 189.20 | 184.60 | 189.20 | 186.10 | 341,270 |
| 2026-04-27 | 189.60 | 189.80 | 186.40 | 187.80 | 184.72 | 172,808 |
| 2026-04-24 | 186.00 | 188.00 | 183.80 | 187.00 | 183.94 | 208,196 |
← NewerPage 3 of 3 · 128 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.