Cairn Homes PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	2.240	2.240	2.185	2.185	2.185	1,050,447
2025-08-19	2.200	2.235	2.135	2.235	2.235	2,223,476
2025-08-18	2.180	2.195	2.150	2.195	2.195	885,106
2025-08-15	2.215	2.215	2.175	2.180	2.180	559,231
2025-08-14	2.165	2.210	2.165	2.210	2.210	239,485
2025-08-13	2.180	2.190	2.145	2.165	2.165	235,346
2025-08-12	2.200	2.205	2.170	2.180	2.180	370,616
2025-08-11	2.225	2.235	2.185	2.195	2.195	378,755
2025-08-08	2.220	2.245	2.205	2.230	2.230	432,830
2025-08-07	2.235	2.240	2.190	2.220	2.220	547,329
2025-08-06	2.240	2.240	2.175	2.205	2.205	467,822
2025-08-05	2.155	2.220	2.155	2.195	2.195	605,831
2025-08-04	2.145	2.185	2.145	2.175	2.175	568,934
2025-08-01	2.150	2.160	2.115	2.145	2.145	738,754
2025-07-31	2.110	2.180	2.110	2.180	2.180	571,276
2025-07-30	2.140	2.140	2.090	2.100	2.100	646,226
2025-07-29	2.150	2.155	2.130	2.140	2.140	610,687
2025-07-28	2.220	2.220	2.125	2.135	2.135	517,091
2025-07-25	2.215	2.215	2.150	2.180	2.180	243,273
2025-07-24	2.220	2.220	2.175	2.185	2.185	834,385
2025-07-23	2.200	2.225	2.185	2.210	2.210	404,610
2025-07-22	2.190	2.190	2.135	2.175	2.175	507,945
2025-07-21	2.185	2.200	2.160	2.165	2.165	203,141
2025-07-18	2.235	2.245	2.175	2.185	2.185	450,853
2025-07-17	2.230	2.230	2.185	2.225	2.225	1,038,640
2025-07-16	2.230	2.230	2.170	2.185	2.185	584,800
2025-07-15	2.150	2.225	2.150	2.200	2.200	837,290
2025-07-14	2.155	2.210	2.155	2.210	2.210	216,585
2025-07-11	2.245	2.245	2.175	2.180	2.180	511,841
2025-07-10	2.160	2.215	2.135	2.215	2.215	2,673,004
2025-07-09	2.130	2.175	2.095	2.145	2.145	1,999,577
2025-07-08	2.110	2.110	2.080	2.105	2.105	724,145
2025-07-07	2.130	2.130	2.085	2.100	2.100	238,059
2025-07-04	2.130	2.130	2.060	2.090	2.090	285,660
2025-07-03	2.100	2.115	2.065	2.110	2.110	444,035
2025-07-02	2.175	2.175	2.045	2.070	2.070	853,321
2025-07-01	2.180	2.180	2.115	2.180	2.180	512,421
2025-06-30	2.180	2.180	2.135	2.145	2.145	437,365
2025-06-27	2.110	2.195	2.110	2.180	2.180	883,359
2025-06-26	2.135	2.175	2.085	2.170	2.170	843,097
2025-06-25	2.170	2.170	2.110	2.120	2.120	750,889
2025-06-24	2.190	2.190	2.165	2.170	2.170	2,798,074
2025-06-23	2.200	2.200	2.125	2.130	2.130	366,651
2025-06-20	2.170	2.170	2.135	2.150	2.150	5,588,797
2025-06-19	2.155	2.195	2.130	2.130	2.130	194,397
2025-06-18	2.275	2.275	2.160	2.185	2.185	540,189
2025-06-17	2.265	2.265	2.175	2.190	2.190	912,808
2025-06-16	2.300	2.300	2.250	2.260	2.260	872,974
2025-06-13	2.235	2.255	2.220	2.250	2.250	415,544
2025-06-12	2.200	2.285	2.200	2.255	2.255	654,913
2025-06-11	2.175	2.275	2.175	2.270	2.270	473,983
2025-06-10	2.230	2.230	2.200	2.200	2.200	433,435
2025-06-09	2.195	2.195	2.160	2.190	2.190	192,243
2025-06-06	2.195	2.205	2.160	2.170	2.170	222,017
2025-06-05	2.230	2.230	2.175	2.215	2.215	294,440
2025-06-04	2.255	2.255	2.175	2.180	2.180	486,648
2025-06-03	2.230	2.235	2.170	2.215	2.215	738,947
2025-06-02	2.165	2.235	2.160	2.220	2.220	723,340
2025-05-30	2.230	2.255	2.180	2.185	2.185	2,848,877
2025-05-29	2.300	2.300	2.225	2.250	2.250	4,953,863

← NewerPage 6 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.0310 EUR
2022-09-15	0.0300 EUR
2022-04-21	0.0280 EUR
2021-09-16	0.0266 EUR
2020-04-30	0.0275 EUR
2019-09-19	0.0250 EUR

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