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
20th May 2026 (Wed) 35.45183 35.45183 35.45183 35.45183 4
19th May 2026 (Tue) 35.1401 35.1401 35.1401 35.1401 8
18th May 2026 (Mon) 35.58752 35.58752 35.58752 35.58752 12
15th May 2026 (Fri) 35.66307 35.66307 35.66307 35.66307 213
14th May 2026 (Thu) 36.33093 36.33093 36.33093 36.33093 29
13th May 2026 (Wed) 35.75028 35.75028 35.75028 35.75028 36
12th May 2026 (Tue) 35.20377 35.20377 35.20377 35.20377 1
11th May 2026 (Mon) 35.09998 35.09998 35.09998 35.09998 1
8th May 2026 (Fri) 34.88113 34.88113 34.88113 34.88113 3
7th May 2026 (Thu) 33.29534 33.29534 33.29534 33.29534 175
6th May 2026 (Wed) 33.84816 33.84816 33.84816 33.84816 1
5th May 2026 (Tue) 33.29301 33.29301 33.29301 33.29301 21
4th May 2026 (Mon) 33.65171 33.65171 33.65171 33.65171 0
1st May 2026 (Fri) 33.65171 33.65171 33.65171 33.65171 3
30th Apr 2026 (Thu) 33.54052 33.54052 33.54052 33.54052 3
29th Apr 2026 (Wed) 33.81575 33.81575 33.81575 33.81575 2
28th Apr 2026 (Tue) 33.40841 33.40841 33.40841 33.40841 1
27th Apr 2026 (Mon) 33.10127 33.10127 33.10127 33.10127 5
24th Apr 2026 (Fri) 32.35233 32.35233 32.35233 32.35233 2
23rd Apr 2026 (Thu) 32.23539 32.23539 32.23539 32.23539 5
22nd Apr 2026 (Wed) 32.31665 32.31665 32.31665 32.31665 27
21st Apr 2026 (Tue) 32.64022 32.64022 32.64022 32.64022 18
20th Apr 2026 (Mon) 33.85827 33.85827 33.85827 33.85827 106
17th Apr 2026 (Fri) 33.45917 33.45917 33.45917 33.45917 75
16th Apr 2026 (Thu) 33.60338 33.60338 33.60338 33.60338 2
15th Apr 2026 (Wed) 33.25757 33.25757 33.25757 33.25757 2
14th Apr 2026 (Tue) 33.21084 33.21084 33.21084 33.21084 7
13th Apr 2026 (Mon) 33.58795 33.58795 33.58795 33.58795 3
10th Apr 2026 (Fri) 33.50968 33.50968 33.50968 33.50968 2
9th Apr 2026 (Thu) 33.20206 33.20206 33.20206 33.20206 8
8th Apr 2026 (Wed) 32.99389 32.99389 32.99389 32.99389 7
7th Apr 2026 (Tue) 32.92928 32.92928 32.92928 32.92928 7
6th Apr 2026 (Mon) 32.85639 32.85639 32.85639 32.85639 0
3rd Apr 2026 (Fri) 32.85639 32.85639 32.85639 32.85639 0
2nd Apr 2026 (Thu) 32.85639 32.85639 32.85639 32.85639 1
1st Apr 2026 (Wed) 31.2511 31.2511 31.2511 31.2511 2
31st Mar 2026 (Tue) 31.28353 31.28353 31.28353 31.28353 6
30th Mar 2026 (Mon) 32.565 32.565 32.565 32.565 4
27th Mar 2026 (Fri) 32.61302 32.61302 32.61302 32.61302 4
26th Mar 2026 (Thu) 32.26954 32.26954 32.26954 32.26954 10
25th Mar 2026 (Wed) 32.52214 32.52214 32.52214 32.52214 39
24th Mar 2026 (Tue) 32.54695 32.54695 32.54695 32.54695 5
23rd Mar 2026 (Mon) 32.56711 32.56711 32.56711 32.56711 142
FTSE 100 Latest
Value10,443.47
Change11.13