Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Caretrust Reit (0A1C) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 29.58425 29.58425 29.58425 29.58425 0
18th Sep 2025 (Thu) 28.99872 28.99872 28.99872 28.99872 0
17th Sep 2025 (Wed) 28.99872 28.99872 28.99872 28.99872 108
16th Sep 2025 (Tue) 29.13401 29.13401 29.13401 29.13401 0
15th Sep 2025 (Mon) 29.13401 29.13401 29.13401 29.13401 23
12th Sep 2025 (Fri) 29.17645 29.17645 29.17645 29.17645 40
11th Sep 2025 (Thu) 28.98615 28.98615 28.98615 28.98615 27
10th Sep 2025 (Wed) 28.87476 28.87476 28.87476 28.87476 0
9th Sep 2025 (Tue) 28.87476 28.87476 28.87476 28.87476 11
8th Sep 2025 (Mon) 29.43783 29.43783 29.43783 29.43783 0
5th Sep 2025 (Fri) 29.43783 29.43783 29.43783 29.43783 0
4th Sep 2025 (Thu) 29.43783 29.43783 29.43783 29.43783 0
3rd Sep 2025 (Wed) 29.43783 29.43783 29.43783 29.43783 0
2nd Sep 2025 (Tue) 29.46718 29.46718 29.46718 29.46718 0
1st Sep 2025 (Mon) 29.46718 29.46718 29.46718 29.46718 0
29th Aug 2025 (Fri) 29.46718 29.46718 29.46718 29.46718 0
28th Aug 2025 (Thu) 29.46718 29.46718 29.46718 29.46718 0
27th Aug 2025 (Wed) 29.46718 29.46718 29.46718 29.46718 0
26th Aug 2025 (Tue) 29.46718 29.46718 29.46718 29.46718 0
25th Aug 2025 (Mon) 29.46718 29.46718 29.46718 29.46718 0
22nd Aug 2025 (Fri) 29.46718 29.46718 29.46718 29.46718 0
21st Aug 2025 (Thu) 29.46718 29.46718 29.46718 29.46718 71,300
20th Aug 2025 (Wed) 27.792 27.792 27.792 27.792 0
19th Aug 2025 (Tue) 27.792 27.792 27.792 27.792 0
18th Aug 2025 (Mon) 27.792 27.792 27.792 27.792 0
15th Aug 2025 (Fri) 27.792 27.792 27.792 27.792 0
14th Aug 2025 (Thu) 27.792 27.792 27.792 27.792 0
13th Aug 2025 (Wed) 27.792 27.792 27.792 27.792 43
12th Aug 2025 (Tue) 28.4081 28.4081 28.4081 28.4081 0
11th Aug 2025 (Mon) 28.4081 28.4081 28.4081 28.4081 0
8th Aug 2025 (Fri) 28.4081 28.4081 28.4081 28.4081 14
7th Aug 2025 (Thu) 27.79018 27.79018 27.79018 27.79018 0
6th Aug 2025 (Wed) 27.79018 27.79018 27.79018 27.79018 0
5th Aug 2025 (Tue) 27.79018 27.79018 27.79018 27.79018 0
4th Aug 2025 (Mon) 27.79018 27.79018 27.79018 27.79018 0
1st Aug 2025 (Fri) 27.79018 27.79018 27.79018 27.79018 0
31st Jul 2025 (Thu) 26.73969 26.73969 26.73969 26.73969 0
30th Jul 2025 (Wed) 26.73969 26.73969 26.73969 26.73969 0
29th Jul 2025 (Tue) 26.73969 26.73969 26.73969 26.73969 54
28th Jul 2025 (Mon) 26.45252 26.45252 26.45252 26.45252 124
25th Jul 2025 (Fri) 26.65622 26.65622 26.65622 26.65622 0
24th Jul 2025 (Thu) 26.65622 26.65622 26.65622 26.65622 50
23rd Jul 2025 (Wed) 26.22367 26.22367 26.22367 26.22367 1
22nd Jul 2025 (Tue) 26.52317 26.52317 26.52317 26.52317 0
FTSE 100 Latest
Value9,216.67
Change-11.44