Cairn Homes PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	223.00	229.00	223.00	227.00	227.00	849,913
2026-10-22	224.00	228.50	222.00	228.00	228.00	2,680,120
2026-10-21	224.32	226.00	222.50	223.50	223.50	2,112,175
2026-10-20	227.00	227.00	220.50	223.50	223.50	2,094,013
2026-10-19	224.50	224.50	220.50	221.50	221.50	471,969
2026-10-16	223.50	225.00	222.50	224.50	224.50	1,493,025
2026-10-15	224.00	227.00	222.50	224.00	224.00	557,260
2026-10-14	224.00	226.38	222.50	223.00	223.00	628,438
2026-10-13	222.00	225.00	219.50	224.00	224.00	267,873
2026-10-12	219.50	225.00	219.50	223.00	223.00	550,717
2026-10-09	220.00	226.00	220.00	221.00	221.00	398,636
2026-10-08	231.00	231.00	222.00	223.00	223.00	594,090
2026-10-07	231.00	231.00	225.00	227.00	227.00	267,442
2026-10-06	225.50	229.50	223.00	227.00	227.00	1,223,886
2026-10-05	228.50	229.00	222.00	224.50	224.50	341,634
2026-10-02	229.50	229.50	224.00	227.00	227.00	736,609
2026-10-01	231.50	234.50	224.50	224.50	224.50	618,617
2026-09-30	242.00	242.00	234.00	235.00	235.00	597,752
2026-09-29	238.00	241.00	236.00	237.00	237.00	503,367
2026-09-28	231.50	238.00	228.50	237.00	237.00	1,778,212
2026-09-25	231.00	233.00	229.50	230.00	230.00	569,183
2026-09-24	236.00	236.00	227.50	228.50	228.50	1,759,221
2026-09-23	230.00	233.50	230.00	230.50	230.50	253,588

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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