Skip to main content
logo
Cairn Homes plc (ISE:C5H)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.755
-0.035 (-1.25%)
Oct 28, 2026, 4:30 PM GMT

ISE:C5H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262.752.822.752.762.76-1.25%896,244
Oct 27, 20262.762.792.732.792.792.01%1,038,909
Oct 26, 20262.702.772.702.742.740.92%1,098,330
Oct 23, 20262.752.752.682.712.71-0.18%625,555
Oct 22, 20262.692.732.652.722.721.88%4,188,790
Oct 21, 20262.642.702.642.672.670.19%8,385,097
Oct 20, 20262.622.672.622.662.660.57%3,918,014
Oct 19, 20262.652.672.622.652.65-0.56%607,324
Oct 16, 20262.592.672.592.662.660.19%552,096
Oct 15, 20262.652.692.642.662.660.19%2,014,319
Oct 14, 20262.692.692.642.652.65-0.38%1,877,142
Oct 13, 20262.632.662.632.662.660.76%452,723
Oct 12, 20262.652.652.602.642.641.15%454,812
Oct 9, 20262.662.672.612.612.61-0.95%1,422,311
Oct 8, 20262.642.672.632.642.64-1.31%1,693,808
Oct 7, 20262.692.712.662.672.67-0.74%316,644
Oct 6, 20262.652.702.652.692.692.28%2,244,467
Oct 5, 20262.702.702.622.632.63-0.38%499,131
Oct 2, 20262.642.692.632.642.640.38%1,621,350
Oct 1, 20262.802.802.632.632.63-3.84%685,217
Sep 30, 20262.822.822.742.742.74-1.26%1,179,790
Sep 29, 20262.762.812.752.772.770.73%1,146,563
Sep 28, 20262.732.782.692.752.753.00%731,801
Sep 25, 20262.712.712.672.672.67-618,361
Sep 24, 20262.662.692.652.672.67-0.93%248,943
Sep 23, 20262.662.712.662.702.70-0.74%299,073
Sep 22, 20262.742.742.682.722.720.56%458,344
Sep 21, 20262.712.722.632.702.702.08%670,883
Sep 18, 20262.772.772.632.652.65-2.40%1,324,581
Sep 17, 20262.742.742.702.712.710.18%1,173,797
Sep 16, 20262.702.782.702.752.712.04%1,126,438
Sep 15, 20262.712.732.682.702.65-0.55%673,258
Sep 14, 20262.712.742.692.712.67-0.55%1,013,510
Sep 11, 20262.782.782.722.732.68-2.33%953,917
Sep 10, 20262.762.792.732.792.741.09%708,877
Sep 9, 20262.802.812.742.762.71-1.25%374,713
Sep 8, 20262.762.812.742.802.750.90%465,052
Sep 7, 20262.882.882.772.772.72-3.82%949,652
Sep 4, 20262.812.892.802.882.832.86%1,096,317
Sep 3, 20262.762.862.712.802.754.09%1,973,166
Sep 2, 20262.712.802.692.692.652.28%2,410,648
Sep 1, 20262.542.632.542.632.594.16%468,552
Aug 31, 20262.602.602.532.532.48-2.13%1,046,210
Aug 28, 20262.612.622.582.582.540.19%231,201
Aug 27, 20262.592.602.572.582.53-0.19%195,115
Aug 26, 20262.592.602.552.582.541.38%982,620
Aug 25, 20262.502.562.502.552.502.00%446,355
Aug 24, 20262.572.572.492.502.45-0.60%902,251
Aug 21, 20262.552.552.502.512.471.01%144,010
Aug 20, 20262.522.532.472.492.44-0.60%1,516,513