Care Reit (CRT) Share Price

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

Date Open High Low Close* Volume
02/05/2025 108.00p 108.00p 107.40p 107.60p 2524294
01/05/2025 108.00p 108.00p 107.40p 107.60p 655719
30/04/2025 108.00p 108.00p 107.40p 107.60p 445073
29/04/2025 108.60p 108.60p 105.60p 107.40p 8568333
28/04/2025 107.40p 107.53p 107.00p 107.20p 1184424
25/04/2025 107.40p 107.40p 107.00p 107.20p 806849
24/04/2025 107.40p 107.60p 107.00p 107.20p 1337399
23/04/2025 107.00p 107.60p 106.40p 107.40p 8795326
22/04/2025 107.20p 107.20p 105.50p 106.80p 14999343
17/04/2025 108.00p 108.60p 107.40p 108.00p 1157911
16/04/2025 107.60p 108.00p 107.18p 108.00p 3646313
15/04/2025 108.00p 108.00p 107.00p 107.60p 1397876
14/04/2025 108.00p 108.00p 107.20p 107.60p 61441968
11/04/2025 108.60p 108.60p 107.00p 107.60p 2004224
10/04/2025 108.00p 108.00p 106.40p 107.60p 1724242
09/04/2025 107.00p 108.40p 107.00p 107.20p 15539437
08/04/2025 108.60p 108.60p 107.40p 107.40p 3221722
07/04/2025 107.60p 108.00p 107.00p 107.20p 4753787
04/04/2025 109.00p 109.00p 108.00p 108.20p 7417487
03/04/2025 108.60p 109.00p 108.40p 108.40p 1510993
02/04/2025 109.20p 109.20p 108.40p 108.80p 9383440
01/04/2025 108.40p 109.20p 108.20p 108.60p 4825365
31/03/2025 109.20p 109.20p 108.40p 108.40p 5538738
28/03/2025 109.00p 109.00p 108.40p 108.60p 11837776
27/03/2025 108.60p 109.20p 108.40p 109.20p 2882522
26/03/2025 108.60p 109.20p 108.60p 108.60p 4119412
25/03/2025 109.20p 109.20p 108.60p 108.60p 3128506
24/03/2025 108.60p 109.20p 108.40p 108.60p 1699086
21/03/2025 108.60p 108.60p 108.40p 108.60p 2384943
20/03/2025 108.80p 109.00p 108.40p 108.40p 1949711
19/03/2025 108.60p 109.20p 108.40p 108.60p 3353322
18/03/2025 109.00p 109.20p 107.80p 108.60p 27245812
17/03/2025 110.00p 110.00p 108.60p 108.60p 4895660
14/03/2025 108.60p 109.03p 108.60p 108.60p 4264958
13/03/2025 108.40p 109.40p 108.20p 108.80p 6763322
12/03/2025 108.40p 108.80p 108.20p 108.20p 31257308
11/03/2025 108.00p 110.00p 107.60p 108.60p 83498184
10/03/2025 81.50p 82.20p 78.40p 81.30p 745375
07/03/2025 78.60p 80.43p 77.70p 80.30p 668235
06/03/2025 80.70p 80.70p 77.60p 78.80p 779781
05/03/2025 79.70p 81.10p 78.70p 79.60p 692451
04/03/2025 79.00p 81.20p 78.60p 79.70p 2406886
03/03/2025 78.90p 80.20p 78.80p 79.80p 1030712
28/02/2025 81.00p 81.00p 78.30p 78.30p 12301523
27/02/2025 81.00p 81.00p 79.60p 80.40p 952000
26/02/2025 83.00p 83.00p 78.90p 80.20p 816140
25/02/2025 80.10p 81.90p 79.20p 81.30p 1325136
24/02/2025 83.00p 83.00p 81.00p 81.20p 1158293
21/02/2025 83.00p 83.00p 80.70p 81.60p 461927
20/02/2025 80.00p 82.50p 80.00p 81.40p 554275
19/02/2025 82.60p 82.60p 80.60p 81.60p 568447
18/02/2025 82.20p 82.50p 81.70p 81.90p 711766
17/02/2025 80.60p 82.30p 80.40p 82.20p 1249178
14/02/2025 83.30p 83.30p 79.50p 80.30p 585792
13/02/2025 80.00p 81.50p 79.30p 80.20p 656587
12/02/2025 80.80p 81.60p 80.10p 80.70p 686197
11/02/2025 82.00p 83.00p 80.50p 80.90p 811027
10/02/2025 82.30p 85.20p 82.10p 82.10p 618398
07/02/2025 82.30p 84.90p 82.20p 82.60p 511489
06/02/2025 82.30p 85.30p 82.30p 84.00p 940060
05/02/2025 86.00p 86.00p 83.20p 84.90p 1567601
04/02/2025 82.50p 86.10p 82.50p 83.20p 578423
03/02/2025 82.30p 85.80p 82.30p 85.10p 1000006
31/01/2025 81.10p 85.50p 81.10p 85.50p 389342
30/01/2025 78.10p 84.50p 78.10p 84.50p 545604
29/01/2025 81.40p 82.40p 80.50p 81.50p 503621
28/01/2025 82.80p 82.80p 80.10p 81.80p 678782
27/01/2025 82.80p 82.80p 79.10p 80.60p 708919
24/01/2025 78.00p 80.30p 78.00p 79.40p 1106457
23/01/2025 79.50p 80.00p 78.40p 79.60p 1850888
22/01/2025 84.00p 84.00p 79.50p 79.50p 2005567
21/01/2025 82.20p 85.80p 80.40p 80.40p 1000758
20/01/2025 84.90p 86.30p 82.50p 82.50p 556351
17/01/2025 84.70p 86.01p 82.75p 85.60p 701428
16/01/2025 81.00p 84.32p 81.00p 84.30p 667580
15/01/2025 81.50p 83.90p 81.09p 83.60p 512192
14/01/2025 82.00p 82.00p 79.88p 81.30p 559736
13/01/2025 79.80p 80.50p 79.50p 80.10p 474386
10/01/2025 79.50p 81.00p 79.40p 79.80p 428478
09/01/2025 80.60p 81.00p 80.01p 80.40p 343189
08/01/2025 81.80p 82.10p 79.70p 80.50p 627557
07/01/2025 82.20p 83.80p 81.30p 81.80p 770680
06/01/2025 82.50p 83.60p 81.80p 82.20p 329582
03/01/2025 83.00p 83.20p 81.90p 82.50p 514551
02/01/2025 82.10p 82.50p 81.40p 82.50p 238531
31/12/2024 81.80p 82.26p 81.20p 81.30p 139403
30/12/2024 81.10p 82.50p 80.50p 81.30p 224188
27/12/2024 84.00p 84.00p 80.40p 81.10p 291258
24/12/2024 84.00p 84.00p 80.09p 80.70p 96864
23/12/2024 80.00p 82.30p 79.70p 80.10p 487174
20/12/2024 80.20p 81.40p 79.90p 79.90p 1150960
19/12/2024 80.90p 83.30p 80.50p 80.80p 649784
18/12/2024 81.10p 81.90p 80.61p 81.60p 1343020
17/12/2024 81.50p 83.90p 80.60p 81.00p 338358
16/12/2024 82.00p 84.00p 81.50p 81.50p 475640
13/12/2024 83.90p 84.40p 82.10p 83.10p 545807
12/12/2024 82.00p 84.10p 82.00p 84.00p 1338563
11/12/2024 82.70p 83.60p 82.10p 82.20p 1246272
10/12/2024 81.80p 83.40p 81.44p 83.00p 1019865
09/12/2024 81.90p 82.90p 81.10p 81.80p 657129
06/12/2024 81.60p 82.90p 80.70p 81.20p 575302
05/12/2024 81.20p 84.10p 79.60p 81.70p 630084
04/12/2024 84.40p 84.40p 81.10p 81.10p 724662
03/12/2024 84.40p 84.40p 80.85p 81.30p 432390
02/12/2024 82.70p 82.70p 80.90p 81.40p 982479
29/11/2024 83.00p 83.50p 81.30p 81.70p 1557996
28/11/2024 83.50p 84.90p 82.80p 82.80p 286762
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