Care Reit
(CRT)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
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
|