Care Reit (CRT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Care Reit

Date Open High Low Close* Volume
27/11/2024 84.00p 86.70p 83.50p 83.50p 817869
26/11/2024 86.00p 86.50p 84.00p 84.10p 485977
25/11/2024 84.10p 86.96p 83.20p 86.70p 1421055
22/11/2024 83.40p 85.00p 83.16p 84.00p 429061
21/11/2024 82.50p 83.60p 82.50p 83.30p 275412
20/11/2024 82.10p 83.30p 81.30p 82.30p 368803
19/11/2024 82.00p 83.40p 81.50p 82.00p 458153
18/11/2024 81.00p 83.50p 80.80p 82.00p 423391
15/11/2024 82.30p 83.20p 81.06p 81.60p 360120
14/11/2024 80.70p 82.60p 80.20p 81.50p 491195
13/11/2024 82.70p 84.20p 80.50p 80.50p 540405
12/11/2024 84.60p 84.60p 82.50p 82.90p 637632
11/11/2024 83.70p 84.90p 83.00p 83.00p 750777
08/11/2024 82.80p 84.90p 82.30p 84.40p 478097
07/11/2024 83.00p 83.60p 82.10p 82.30p 683820
06/11/2024 86.20p 88.00p 83.50p 83.50p 507097
05/11/2024 87.10p 87.89p 86.10p 86.20p 344254
04/11/2024 86.10p 88.90p 85.90p 87.10p 475244
01/11/2024 86.50p 88.60p 86.20p 86.40p 751855
31/10/2024 88.10p 88.50p 86.70p 86.80p 525063
30/10/2024 87.30p 88.80p 87.30p 87.60p 354556
29/10/2024 88.30p 88.40p 87.30p 87.60p 388986
28/10/2024 88.90p 88.90p 87.10p 88.30p 451854
25/10/2024 89.00p 89.00p 87.10p 87.40p 332812
24/10/2024 87.70p 88.20p 86.80p 87.30p 315947
23/10/2024 87.80p 88.90p 86.90p 87.30p 416705
22/10/2024 90.70p 90.70p 87.00p 87.00p 1222436

*Close Price adjusted for both dividends and splits