1. Share Prices

  2. Care Reit PLC (CRT)

81.30p-0.10 (-0.12%)03 Dec 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Care Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 2, 202482.70p82.70p80.90p81.40p982,478
Nov 29, 202483.00p83.50p81.30p81.70p1,557,995
Nov 28, 202483.50p84.90p82.80p82.80p286,762
Nov 27, 202484.00p86.70p83.50p83.50p817,867
Nov 26, 202486.00p86.50p84.00p84.10p485,977
Nov 25, 202484.10p86.96p83.20p86.70p1,421,054
Nov 22, 202483.40p85.00p83.16p84.00p429,061
Nov 21, 202482.50p83.60p82.50p83.30p275,411
Nov 20, 202482.10p83.30p81.30p82.30p368,803
Nov 19, 202482.00p83.40p81.50p82.00p458,153
Nov 18, 202481.00p83.50p80.80p82.00p423,392
Nov 15, 202482.30p83.20p81.06p81.60p360,120
Nov 14, 202480.70p82.60p80.20p81.50p491,194
Nov 13, 202482.70p84.20p80.50p80.50p540,404
Nov 12, 202484.60p84.60p82.50p82.90p637,631
Nov 11, 202483.70p84.90p83.00p83.00p750,787
Nov 8, 202482.80p84.90p82.30p84.40p478,096
Nov 7, 202483.00p83.60p82.10p82.30p683,820
Nov 6, 202486.20p88.00p83.50p83.50p507,097
Nov 5, 202487.10p87.89p86.10p86.20p344,254
Nov 4, 202486.10p88.90p85.90p87.10p475,244
Nov 1, 202486.50p88.60p86.20p86.40p751,855
Oct 31, 202488.10p88.50p86.70p86.80p525,062
Oct 30, 202487.30p88.80p87.30p87.60p354,556
Oct 29, 202488.30p88.40p87.30p87.60p388,986
Oct 28, 202488.90p88.90p87.10p88.30p451,852
Oct 25, 202489.00p89.00p87.10p87.40p432,812
Oct 24, 202487.70p88.10p87.00p88.00p457,022
Oct 23, 202487.80p88.90p86.90p87.30p517,469
Oct 22, 202490.70p90.70p87.00p87.00p1,222,435
Oct 21, 202488.60p90.80p87.30p87.30p435,409
Oct 18, 202488.50p89.20p87.90p88.30p1,283,387
Oct 17, 202489.10p89.70p88.75p88.80p368,579
Oct 16, 202490.40p89.30p88.40p89.00p742,705
Oct 15, 202488.10p90.80p87.60p88.50p821,375
Oct 14, 202488.60p89.80p88.20p88.90p485,280
Oct 11, 202491.00p91.00p88.10p88.50p430,014
Oct 10, 202489.00p90.80p88.00p88.20p487,893
Oct 9, 202491.00p91.00p88.50p89.00p520,725
Oct 8, 202489.20p92.80p88.50p89.00p630,933
Oct 7, 202490.60p92.90p89.20p89.60p450,478
Oct 4, 202492.10p94.40p90.72p91.10p417,262
Oct 3, 202492.60p93.50p91.20p91.30p335,035
Oct 2, 202493.50p93.50p92.04p92.30p353,238
Oct 1, 202492.20p93.60p90.10p92.60p1,767,457
Sep 30, 202493.00p93.00p91.40p92.30p553,657
Sep 27, 202491.60p92.60p90.40p92.60p541,018
Sep 26, 202490.20p91.90p90.20p91.70p471,202
Sep 25, 202490.80p91.00p90.10p90.90p943,700
Sep 24, 202490.80p91.30p90.20p90.80p643,610
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC734.0015.96
Victrex PLC1,004.0014.48
Greencore Group PLC220.5011.82
Ssp Group PLC177.709.62
Paragon Banking Group PLC797.006.62
Auction Technology Group PLC563.005.04

Fallers

CompanyPrice% Chg
Foresight Group Holdings Limited396.00-2.94
Bt Group PLC156.70-2.61
Currys PLC79.30-2.10
Metro Bank Holdings PLC98.50-2.09
Bellway PLC2,470.00-1.98
Ocado Group PLC307.60-1.88