Skip to main content
logo
Cairn Homes plc (ISE:C5H)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.145
-0.035 (-1.61%)
Aug 1, 2025, 4:30 PM GMT

Cairn Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.152.162.122.142.14-1.83%738,754
Jul 31, 20252.112.182.112.182.183.81%571,276
Jul 30, 20252.142.142.092.102.10-1.87%646,226
Jul 29, 20252.152.152.132.142.140.47%610,687
Jul 28, 20252.222.222.132.132.13-2.29%517,091
Jul 25, 20252.212.212.152.182.18-243,273
Jul 24, 20252.222.222.172.182.18-1.36%834,385
Jul 23, 20252.202.222.182.212.211.84%404,610
Jul 22, 20252.192.192.132.172.170.46%507,945
Jul 21, 20252.182.202.162.162.16-0.92%203,141
Jul 18, 20252.232.242.172.182.18-1.80%450,853
Jul 17, 20252.232.232.182.222.221.83%1,038,640
Jul 16, 20252.232.232.172.182.18-0.91%584,800
Jul 15, 20252.152.222.152.202.20-0.45%837,290
Jul 14, 20252.152.212.152.212.211.38%216,585
Jul 11, 20252.242.242.172.182.18-1.36%511,841
Jul 10, 20252.162.212.132.212.213.27%2,673,004
Jul 9, 20252.132.172.102.142.141.42%1,999,577
Jul 8, 20252.112.112.082.112.110.48%724,145
Jul 7, 20252.132.132.092.102.100.48%238,059
Jul 4, 20252.132.132.062.092.09-0.95%285,660
Jul 3, 20252.102.122.072.112.111.93%444,035
Jul 2, 20252.172.172.052.072.07-5.05%853,321
Jul 1, 20252.182.182.122.182.181.87%512,421
Jun 30, 20252.182.182.132.142.14-1.83%437,365
Jun 27, 20252.112.192.112.182.180.46%883,359
Jun 26, 20252.132.172.092.172.172.36%843,097
Jun 25, 20252.172.172.112.122.12-2.30%750,889
Jun 24, 20252.192.192.162.172.171.88%2,798,074
Jun 23, 20252.202.202.132.132.13-0.93%366,651
Jun 20, 20252.172.172.132.152.150.94%5,588,797
Jun 19, 20252.152.192.132.132.13-2.29%194,397
Jun 18, 20252.282.282.162.182.18-0.46%540,189
Jun 17, 20252.272.272.172.192.19-3.10%912,808
Jun 16, 20252.302.302.252.262.260.44%872,974
Jun 13, 20252.232.262.222.252.25-0.44%415,544
Jun 12, 20252.202.292.202.262.26-0.44%654,913
Jun 11, 20252.172.282.172.272.273.18%473,983
Jun 10, 20252.232.232.202.202.200.46%433,435
Jun 9, 20252.192.192.162.192.190.92%192,243
Jun 6, 20252.192.202.162.172.17-1.81%222,017
Jun 5, 20252.232.232.172.212.211.38%294,440
Jun 4, 20252.262.262.172.182.18-1.36%486,648
Jun 3, 20252.232.232.172.212.21-0.45%738,947
Jun 2, 20252.162.232.162.222.221.83%723,340
May 30, 20252.232.262.182.182.18-3.11%2,848,877
May 29, 20252.302.302.222.252.25-1.75%4,953,863
May 28, 20252.232.312.232.292.292.23%2,556,001
May 27, 20252.222.252.192.242.242.75%1,770,315
May 26, 20252.182.212.172.182.180.93%1,863,245