Shares Magazine
107.20p+0.00 (+0.00%)25 Apr 2025, 16:35
Care Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 108.00p | 108.00p | 107.20p | 107.60p | 61,441,973 |
| Apr 11, 2025 | 108.60p | 108.60p | 107.00p | 107.60p | 2,004,226 |
| Apr 10, 2025 | 108.00p | 108.00p | 106.40p | 107.60p | 1,724,243 |
| Apr 9, 2025 | 107.00p | 108.40p | 107.00p | 107.20p | 15,539,436 |
| Apr 8, 2025 | 108.60p | 108.60p | 107.40p | 107.40p | 3,221,849 |
| Apr 7, 2025 | 107.60p | 108.00p | 107.00p | 107.20p | 4,753,786 |
| Apr 4, 2025 | 109.00p | 109.00p | 108.00p | 108.20p | 7,667,484 |
| Apr 3, 2025 | 108.60p | 109.00p | 108.40p | 108.40p | 1,585,994 |
| Apr 2, 2025 | 109.20p | 109.20p | 108.40p | 108.80p | 9,383,438 |
| Apr 1, 2025 | 108.40p | 109.20p | 108.20p | 108.60p | 4,925,456 |
| Mar 31, 2025 | 109.20p | 109.20p | 108.40p | 108.40p | 5,538,737 |
| Mar 28, 2025 | 109.00p | 109.00p | 108.40p | 108.60p | 11,937,776 |
| Mar 27, 2025 | 108.60p | 109.20p | 108.40p | 109.20p | 2,882,522 |
| Mar 26, 2025 | 108.60p | 109.20p | 108.60p | 108.60p | 4,194,411 |
| Mar 25, 2025 | 109.20p | 109.20p | 108.60p | 108.60p | 3,197,263 |
| Mar 24, 2025 | 108.60p | 109.20p | 108.40p | 108.60p | 1,799,097 |
| Mar 21, 2025 | 108.60p | 108.60p | 108.40p | 108.60p | 2,534,943 |
| Mar 20, 2025 | 108.80p | 109.00p | 108.40p | 108.40p | 1,949,713 |
| Mar 19, 2025 | 108.60p | 109.20p | 108.40p | 108.60p | 3,353,322 |
| Mar 18, 2025 | 109.00p | 109.20p | 107.20p | 108.60p | 27,245,830 |
| Mar 17, 2025 | 110.00p | 110.00p | 108.60p | 108.60p | 4,895,659 |
| Mar 14, 2025 | 108.60p | 109.03p | 108.60p | 108.60p | 4,265,575 |
| Mar 13, 2025 | 108.40p | 109.40p | 108.20p | 108.80p | 6,763,322 |
| Mar 12, 2025 | 108.40p | 108.80p | 108.20p | 108.20p | 33,417,640 |
| Mar 11, 2025 | 108.00p | 110.00p | 107.60p | 108.60p | 83,615,122 |
| Mar 10, 2025 | 81.50p | 82.20p | 78.40p | 81.30p | 745,378 |
| Mar 7, 2025 | 78.60p | 80.43p | 77.70p | 80.30p | 668,243 |
| Mar 6, 2025 | 80.70p | 80.70p | 77.60p | 78.80p | 779,780 |
| Mar 5, 2025 | 79.70p | 81.10p | 78.70p | 79.60p | 692,453 |
| Mar 4, 2025 | 79.00p | 81.20p | 78.60p | 79.70p | 2,406,886 |
| Mar 3, 2025 | 78.90p | 80.20p | 78.80p | 79.80p | 1,030,711 |
| Feb 28, 2025 | 81.00p | 81.00p | 78.30p | 78.30p | 12,502,427 |
| Feb 27, 2025 | 81.00p | 81.00p | 79.60p | 80.40p | 952,002 |
| Feb 26, 2025 | 83.00p | 83.00p | 78.90p | 80.20p | 816,139 |
| Feb 25, 2025 | 80.10p | 81.90p | 79.20p | 81.30p | 1,325,137 |
| Feb 24, 2025 | 83.00p | 83.00p | 81.00p | 81.20p | 1,158,292 |
| Feb 21, 2025 | 83.00p | 83.00p | 80.70p | 81.60p | 461,926 |
| Feb 20, 2025 | 80.00p | 82.50p | 80.00p | 81.40p | 554,275 |
| Feb 19, 2025 | 82.60p | 82.60p | 80.60p | 81.60p | 568,447 |
| Feb 18, 2025 | 82.20p | 82.50p | 81.70p | 81.90p | 711,766 |
| Feb 17, 2025 | 80.60p | 82.30p | 80.40p | 82.20p | 1,249,178 |
| Feb 14, 2025 | 83.30p | 83.30p | 79.50p | 80.30p | 585,792 |
| Feb 13, 2025 | 80.00p | 81.50p | 79.30p | 80.20p | 656,586 |
| Feb 12, 2025 | 80.80p | 81.60p | 80.10p | 80.70p | 686,196 |
| Feb 11, 2025 | 82.00p | 83.00p | 80.50p | 80.90p | 811,027 |
| Feb 10, 2025 | 83.69p | 85.20p | 82.10p | 82.10p | 618,398 |
| Feb 7, 2025 | 82.30p | 84.90p | 82.20p | 82.60p | 511,488 |
| Feb 6, 2025 | 82.30p | 85.30p | 82.30p | 84.00p | 940,059 |
| Feb 5, 2025 | 86.00p | 86.00p | 83.20p | 84.90p | 1,567,600 |
| Feb 4, 2025 | 82.50p | 86.10p | 82.50p | 83.20p | 578,422 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 274.00 | 5.63 |
| Deliveroo PLC | 146.60 | 4.71 |
| Dowlais Group PLC | 56.05 | 4.57 |
| Melrose Industries PLC | 429.40 | 3.77 |
| Hays PLC | 71.65 | 3.54 |
| Patria Private Equity Trust PLC | 569.00 | 3.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 34.82 | -40.93 |
| Asos PLC | 293.50 | -7.27 |
| Watches Of Switzerland Group PLC | 358.80 | -3.60 |
| Raspberry Pi Holdings PLC | 421.20 | -3.26 |
| Future PLC | 698.00 | -2.79 |
| Lancashire Holdings Limited | 567.00 | -2.74 |
Risers/fallers data from previous trading day.