1. Share Prices

  2. Care Reit PLC (CRT)

80.50p-1.30 (-1.59%)08 Jan 2025, 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
Jan 7, 202582.20p83.80p81.30p81.80p770,680
Jan 6, 202582.50p83.60p81.80p82.20p329,582
Jan 3, 202583.00p83.20p81.90p82.50p514,551
Jan 2, 202582.10p82.50p81.40p82.50p238,531
Dec 31, 202481.80p82.26p81.20p81.30p139,403
Dec 30, 202481.10p82.50p80.50p81.30p224,188
Dec 27, 202484.00p84.00p80.40p81.10p291,257
Dec 24, 202484.00p84.00p80.09p80.70p96,864
Dec 23, 202480.00p82.30p79.70p80.10p487,174
Dec 20, 202480.20p81.40p79.90p79.90p1,150,960
Dec 19, 202480.90p83.30p80.50p80.80p649,784
Dec 18, 202481.10p81.90p80.61p81.60p1,343,019
Dec 17, 202481.50p83.90p80.60p81.00p338,358
Dec 16, 202482.00p84.00p81.50p81.50p475,640
Dec 13, 202483.90p84.40p82.10p83.10p545,807
Dec 12, 202482.00p84.10p82.00p84.00p1,338,562
Dec 11, 202482.70p83.60p82.10p82.20p1,246,272
Dec 10, 202481.80p83.40p81.44p83.00p1,019,864
Dec 9, 202481.90p82.90p81.10p81.80p657,128
Dec 6, 202481.60p82.90p80.70p81.20p575,302
Dec 5, 202481.20p84.10p79.60p81.70p630,084
Dec 4, 202484.40p84.40p81.10p81.10p724,661
Dec 3, 202484.40p84.40p80.85p81.30p432,390
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bae Systems PLC1,190.003.12
Raspberry Pi Holdings PLC588.002.98
Bellevue Healthcare Trust PLC149.202.61
Pershing Square Holdings LTD4,116.002.44
Sthree PLC284.502.34
Hochschild Mining PLC222.002.30

Fallers

CompanyPrice% Chg
Ashmore Group PLC143.90-7.64
Greggs PLC2,626.00-7.27
Syncona Limited90.00-6.93
Osb Group PLC363.80-6.81
Ferrexpo PLC92.80-6.36
Paragon Banking Group PLC700.00-6.35