Skip to main content
logo
Cairn Homes plc (ISE:C5H)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.085
-0.020 (-0.95%)
Sep 12, 2025, 4:30 PM GMT

Cairn Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252.192.192.092.092.09-0.95%470,665
Sep 11, 20252.132.152.112.112.11-1.40%601,498
Sep 10, 20252.202.202.132.142.14-1.38%736,210
Sep 9, 20252.242.242.152.172.17-0.91%666,704
Sep 8, 20252.222.222.182.192.190.92%1,216,277
Sep 5, 20252.202.212.162.172.17-450,465
Sep 4, 20252.112.202.052.172.172.36%1,246,679
Sep 3, 20252.242.242.062.122.12-1.40%1,040,621
Sep 2, 20252.212.212.142.152.15-2.71%680,235
Sep 1, 20252.212.242.192.212.21-340,358
Aug 29, 20252.242.242.172.212.210.91%618,154
Aug 28, 20252.212.212.172.192.19-423,791
Aug 27, 20252.192.222.172.192.19-362,181
Aug 26, 20252.222.222.182.192.19-2.23%1,132,567
Aug 25, 20252.192.242.192.242.241.36%942,146
Aug 22, 20252.212.232.192.212.21-1,737,118
Aug 21, 20252.192.212.162.212.210.91%508,944
Aug 20, 20252.242.242.192.192.19-2.23%1,050,447
Aug 19, 20252.202.242.132.242.242.28%2,223,476
Aug 18, 20252.182.192.152.192.190.46%885,106
Aug 15, 20252.222.222.172.182.18-1.36%559,231
Aug 14, 20252.172.212.172.212.211.84%239,485
Aug 13, 20252.182.192.152.172.17-0.46%235,346
Aug 12, 20252.202.212.172.182.18-0.46%370,616
Aug 11, 20252.232.242.192.192.19-1.79%378,755
Aug 8, 20252.222.252.212.232.230.45%432,830
Aug 7, 20252.242.242.192.222.220.45%547,329
Aug 6, 20252.242.242.172.212.210.91%467,822
Aug 5, 20252.152.222.152.192.190.92%605,831
Aug 4, 20252.152.192.152.172.171.40%568,934
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