Skip to main content
Cairn Homes plc (ISE:C5H)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.175
+0.015 (0.69%)
Apr 28, 2026, 4:30 PM GMT

Cairn Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.182.182.142.16--0.23%74,273
Apr 27, 20262.202.202.152.162.160.47%718,212
Apr 24, 20262.132.172.122.152.150.23%334,764
Apr 23, 20262.192.222.142.152.15-4.45%596,126
Apr 22, 20262.202.252.202.252.191.58%854,557
Apr 21, 20262.232.242.212.212.15-0.90%779,922
Apr 20, 20262.332.332.222.232.17-2.62%869,684
Apr 17, 20262.182.302.182.292.233.62%893,902
Apr 16, 20262.252.252.212.212.15-0.90%512,511
Apr 15, 20262.272.272.232.232.17-0.89%1,542,531
Apr 14, 20262.212.262.212.252.191.58%457,804
Apr 13, 20262.232.232.172.222.160.68%374,469
Apr 10, 20262.232.252.172.202.141.15%341,808
Apr 9, 20262.202.232.172.182.12-2.03%1,656,765
Apr 8, 20262.172.262.172.222.165.46%2,501,664
Apr 7, 20262.152.152.112.112.05-1.41%1,483,836
Apr 2, 20262.112.142.092.142.08-760,825
Apr 1, 20262.122.152.092.142.081.67%1,622,549
Mar 31, 20262.122.122.072.102.040.96%622,974
Mar 30, 20262.082.102.072.082.03-0.48%653,016
Mar 27, 20262.092.112.072.092.04-1.18%417,134
Mar 26, 20262.192.192.122.122.06-2.76%1,172,156
Mar 25, 20262.122.192.102.182.124.32%2,579,885
Mar 24, 20262.122.142.082.092.03-1.42%1,532,594
Mar 23, 20262.142.182.072.122.06-1.86%964,716
Mar 20, 20262.212.242.152.162.10-4.65%6,056,658
Mar 19, 20262.282.322.262.262.20-2.80%815,998
Mar 18, 20262.282.352.272.332.262.88%797,034
Mar 17, 20262.232.292.202.262.201.80%617,721
Mar 16, 20262.242.282.212.222.16-2.42%650,517
Mar 13, 20262.372.372.272.282.22-2.36%823,022
Mar 12, 20262.372.382.322.332.27-0.43%1,063,508
Mar 11, 20262.372.372.302.342.28-0.21%1,124,447
Mar 10, 20262.312.372.312.352.281.30%476,641
Mar 9, 20262.322.342.272.322.25-2.32%859,555
Mar 6, 20262.382.402.352.372.310.21%1,355,124
Mar 5, 20262.342.412.342.372.300.64%2,115,732
Mar 4, 20262.302.362.252.352.294.21%3,661,753
Mar 3, 20262.312.322.232.262.20-3.43%2,254,351
Mar 2, 20262.402.402.342.342.27-2.10%1,234,353
Feb 27, 20262.392.412.362.392.320.21%2,758,170
Feb 26, 20262.352.382.312.382.323.70%2,520,585
Feb 25, 20262.332.352.292.302.23-1.92%515,465
Feb 24, 20262.362.362.322.342.280.21%639,874
Feb 23, 20262.372.382.332.342.27-1.89%1,783,606
Feb 20, 20262.352.382.342.382.321.71%2,880,789
Feb 19, 20262.372.372.322.342.28-0.43%3,417,005
Feb 18, 20262.272.372.242.352.294.91%1,937,347
Feb 17, 20262.212.272.212.242.18-447,609
Feb 16, 20262.262.262.242.242.18-0.22%624,202
Feb 13, 20262.222.262.202.252.190.45%1,634,020
Feb 12, 20262.292.302.232.242.18-2.61%715,883
Feb 11, 20262.252.302.212.302.232.68%1,780,693
Feb 10, 20262.182.252.182.242.182.52%1,539,799
Feb 9, 20262.192.202.142.182.12-538,225
Feb 6, 20262.182.202.132.182.120.23%550,463
Feb 5, 20262.202.202.152.182.12-1.36%1,058,273
Feb 4, 20262.132.222.132.212.153.52%708,400
Feb 3, 20262.122.142.082.132.070.95%3,854,650
Feb 2, 20262.092.112.082.112.050.96%1,118,256
Jan 30, 20262.142.142.072.092.04-1.42%889,898
Jan 29, 20262.172.172.122.122.06-0.70%514,155
Jan 28, 20262.142.152.132.142.08-520,155
Jan 27, 20262.122.142.112.142.080.71%412,751
Jan 26, 20262.152.152.082.122.061.19%752,809
Jan 23, 20262.162.172.082.102.04-3.23%2,906,950
Jan 22, 20262.182.192.142.172.11-0.23%801,386
Jan 21, 20262.122.172.102.172.113.33%2,517,667
Jan 20, 20262.132.152.082.102.040.96%650,283
Jan 19, 20262.132.132.072.082.03-1.65%245,163
Jan 16, 20262.112.132.102.122.060.48%460,851
Jan 15, 20262.092.122.072.112.052.18%2,215,864
Jan 14, 20262.102.102.032.062.01-0.48%990,626
Jan 13, 20262.142.142.062.072.02-1.90%1,307,951
Jan 12, 20262.152.152.102.112.05-0.47%653,697
Jan 9, 20262.092.132.082.122.062.17%1,866,874
Jan 8, 20262.082.092.062.082.02-0.24%2,455,946
Jan 7, 20262.092.102.062.082.03-1.19%3,118,683
Jan 6, 20262.092.112.072.112.051.45%2,261,638
Jan 5, 20262.062.082.042.082.021.22%535,082
Jan 2, 20262.092.092.022.052.00-1.44%372,637
Dec 31, 20252.062.082.052.082.03-253,625
Dec 30, 20252.082.082.072.082.030.48%114,523
Dec 29, 20252.022.082.022.072.021.47%449,163
Dec 24, 20252.042.052.022.041.99-298,457
Dec 23, 20252.032.052.022.041.99-0.24%164,298
Dec 22, 20252.022.052.012.051.991.74%706,369
Dec 19, 20252.022.052.002.011.96-1.71%2,883,272
Dec 18, 20252.062.072.032.051.99-0.49%646,122
Dec 17, 20252.102.102.052.062.00-0.96%621,785
Dec 16, 20252.082.102.062.082.020.97%3,239,158
Dec 15, 20252.052.072.022.062.001.99%721,985
Dec 12, 20252.022.051.992.021.96-3,876,699
Dec 11, 20252.002.021.992.021.960.95%1,076,856
Dec 10, 20251.992.011.972.001.940.10%468,066
Dec 9, 20252.012.011.981.991.94-0.20%1,407,932
Dec 8, 20252.022.041.992.001.95-1.58%372,106
Dec 5, 20252.022.052.012.031.98-802,614
Dec 4, 20252.042.041.992.031.981.81%6,254,279
Dec 3, 20252.012.021.981.991.94-0.80%1,903,553