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!

Care Reit (CRT) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 107.80 107.80 107.80 107.80 0
8th May 2025 (Thu) 107.80 107.80 107.80 107.80 7,914,550
7th May 2025 (Wed) 107.80 108.00 107.80 107.80 7,036,891
6th May 2025 (Tue) 107.60 108.00 107.60 107.60 958,450
5th May 2025 (Mon) 107.654 107.654 107.654 107.654 0
2nd May 2025 (Fri) 108.00 108.00 107.60 107.60 2,524,281
1st May 2025 (Thu) 108.00 108.00 107.60 107.60 1,655,706
30th Apr 2025 (Wed) 108.00 108.00 107.60 107.60 445,063
29th Apr 2025 (Tue) 108.60 108.60 106.00 107.40 8,568,425
28th Apr 2025 (Mon) 107.40 107.40 107.00 107.20 1,184,409
25th Apr 2025 (Fri) 107.40 107.40 107.00 107.20 806,836
FTSE 100 Latest
Value8,758.99
Change0.95