Market data

Select a section

Care Reit

(CRT)
Sector: Real Estate Investment Trusts
107.20p
0.00p 0.00
Last updated: 09:53:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/04/2025 107.40p 107.40p 107.00p 107.20p 806,849
24/04/2025 107.40p 107.60p 107.00p 107.20p 1,337,399
23/04/2025 107.00p 107.60p 106.40p 107.40p 8,795,326
22/04/2025 107.20p 107.20p 105.50p 106.80p 14,999,343
21/04/2025 108.00p 108.60p 107.40p 108.00p 1,157,911
18/04/2025 108.00p 108.60p 107.40p 108.00p 1,157,911
17/04/2025 108.00p 108.60p 107.40p 108.00p 1,043,684
16/04/2025 107.60p 108.00p 107.18p 108.00p 3,646,313
15/04/2025 108.00p 108.00p 107.00p 107.60p 1,397,876
14/04/2025 108.00p 108.00p 107.20p 107.60p 61,441,970
11/04/2025 108.60p 108.60p 107.00p 107.60p 2,004,224
10/04/2025 108.00p 108.00p 106.40p 107.60p 1,724,242
09/04/2025 107.00p 108.40p 107.00p 107.20p 15,539,437
08/04/2025 108.60p 108.60p 107.40p 107.40p 3,221,722
07/04/2025 107.60p 108.00p 107.00p 107.20p 4,753,787
04/04/2025 109.00p 109.00p 108.00p 108.20p 7,417,487
03/04/2025 108.60p 109.00p 108.40p 108.40p 1,510,993
02/04/2025 109.20p 109.20p 108.40p 108.80p 9,383,440
01/04/2025 108.40p 109.20p 108.20p 108.60p 4,825,365
31/03/2025 109.20p 109.20p 108.40p 108.40p 5,538,738
28/03/2025 109.00p 109.00p 108.40p 108.60p 11,837,776
27/03/2025 108.60p 109.20p 108.40p 109.20p 2,882,522
26/03/2025 108.60p 109.20p 108.60p 108.60p 4,119,412
25/03/2025 109.20p 109.20p 108.60p 108.60p 3,128,506
24/03/2025 108.60p 109.20p 108.40p 108.60p 1,699,086
21/03/2025 108.60p 108.60p 108.40p 108.60p 2,374,943
20/03/2025 108.80p 109.00p 108.40p 108.40p 1,949,711
19/03/2025 108.60p 109.20p 108.40p 108.60p 3,353,322
18/03/2025 109.00p 109.20p 107.80p 108.60p 27,245,811
17/03/2025 110.00p 110.00p 108.60p 108.60p 4,895,660
14/03/2025 108.60p 109.03p 108.60p 108.60p 4,264,958
13/03/2025 108.40p 109.40p 108.20p 108.80p 6,763,322
12/03/2025 108.40p 108.80p 108.20p 108.20p 31,257,309
11/03/2025 108.00p 110.00p 107.60p 108.60p 83,498,182
10/03/2025 81.50p 82.20p 78.40p 81.30p 745,375
07/03/2025 78.60p 80.43p 77.70p 80.30p 668,235
06/03/2025 80.70p 80.70p 77.60p 78.80p 779,781
05/03/2025 79.70p 81.10p 78.70p 79.60p 691,958
04/03/2025 79.00p 81.20p 78.60p 79.70p 2,406,886
03/03/2025 78.90p 80.20p 78.80p 79.80p 1,030,712
28/02/2025 81.00p 81.00p 78.30p 78.30p 12,301,523
27/02/2025 81.00p 81.00p 79.60p 80.40p 952,000
26/02/2025 83.00p 83.00p 78.90p 80.20p 816,140
25/02/2025 80.10p 81.90p 79.20p 81.30p 1,325,136
24/02/2025 83.00p 83.00p 81.00p 81.20p 1,158,293
21/02/2025 83.00p 83.00p 80.70p 81.60p 461,927
20/02/2025 80.00p 82.50p 80.00p 81.40p 554,275
19/02/2025 82.60p 82.60p 80.60p 81.60p 568,447
18/02/2025 82.20p 82.50p 81.70p 81.90p 711,766
17/02/2025 80.60p 82.30p 80.40p 82.20p 1,249,178
14/02/2025 83.30p 83.30p 79.50p 80.30p 585,792
13/02/2025 80.00p 81.50p 79.30p 80.20p 656,587
12/02/2025 80.80p 81.60p 80.10p 80.70p 686,197
11/02/2025 82.00p 83.00p 80.50p 80.90p 811,027
10/02/2025 82.30p 85.20p 82.10p 82.10p 618,398
07/02/2025 82.30p 84.90p 82.20p 82.60p 511,489
06/02/2025 82.30p 85.30p 82.30p 84.90p 940,060
05/02/2025 86.00p 86.00p 83.20p 84.90p 1,567,601
04/02/2025 82.50p 86.10p 82.50p 85.10p 578,423
03/02/2025 82.30p 85.80p 82.30p 85.10p 1,000,006
31/01/2025 81.10p 85.50p 81.10p 84.50p 389,342
30/01/2025 78.10p 84.50p 78.10p 84.50p 545,604
29/01/2025 81.40p 82.40p 80.50p 81.50p 503,621
28/01/2025 82.80p 82.80p 80.10p 81.80p 678,782
27/01/2025 82.80p 82.80p 79.10p 80.60p 708,919
24/01/2025 78.00p 80.30p 78.00p 79.40p 1,106,457
23/01/2025 79.50p 80.00p 78.40p 79.60p 1,850,888
22/01/2025 84.00p 84.00p 79.50p 79.50p 2,005,567
21/01/2025 82.20p 85.80p 80.40p 80.40p 1,000,758
20/01/2025 84.90p 86.30p 82.50p 82.50p 556,351
17/01/2025 84.70p 86.01p 82.75p 85.60p 701,428
16/01/2025 81.00p 84.33p 81.00p 83.60p 667,580
15/01/2025 81.50p 83.90p 81.09p 83.60p 512,192
14/01/2025 82.00p 82.00p 79.88p 81.30p 559,736
13/01/2025 79.80p 80.50p 79.50p 80.10p 474,386
10/01/2025 79.50p 81.00p 79.40p 79.80p 428,478
09/01/2025 80.60p 81.00p 80.01p 80.40p 343,189
08/01/2025 81.80p 82.10p 79.70p 80.50p 627,557
07/01/2025 82.20p 83.80p 81.30p 81.80p 770,680
06/01/2025 82.50p 83.60p 81.80p 82.20p 329,582
03/01/2025 83.00p 83.20p 81.90p 82.50p 514,551
02/01/2025 82.10p 82.50p 81.40p 82.50p 238,531
01/01/2025 81.80p 82.26p 81.20p 81.30p 139,403
31/12/2024 81.80p 82.26p 81.20p 81.30p 139,403
30/12/2024 81.10p 82.50p 80.50p 81.30p 224,188
27/12/2024 84.00p 84.00p 80.40p 81.10p 291,258
26/12/2024 84.00p 84.00p 80.09p 80.70p 96,864
25/12/2024 84.00p 84.00p 80.09p 80.70p 96,864
24/12/2024 84.00p 84.00p 80.09p 80.70p 96,864
23/12/2024 80.00p 82.30p 79.70p 80.10p 487,174
20/12/2024 80.20p 81.40p 79.90p 79.90p 1,150,960
19/12/2024 80.90p 83.30p 80.50p 80.80p 649,784
18/12/2024 81.10p 81.90p 80.61p 81.60p 1,343,020
17/12/2024 81.50p 83.90p 80.60p 81.00p 338,358
16/12/2024 82.00p 84.00p 81.50p 81.50p 475,640
13/12/2024 83.90p 84.40p 82.10p 83.10p 545,807
12/12/2024 82.00p 84.10p 82.00p 84.00p 1,338,563
11/12/2024 82.70p 83.60p 82.10p 82.20p 1,246,272
10/12/2024 81.80p 83.40p 81.44p 83.00p 1,019,865
09/12/2024 81.90p 82.90p 81.10p 81.80p 657,129
06/12/2024 81.60p 82.90p 80.70p 81.20p 575,302
05/12/2024 81.20p 84.10p 79.60p 81.70p 630,084
04/12/2024 84.40p 84.40p 81.10p 81.10p 724,662
03/12/2024 84.40p 84.40p 80.85p 81.30p 432,390
02/12/2024 82.70p 82.70p 80.90p 81.40p 982,479

Market data

Select a section