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!

Caring Brands I (CABR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.9001 0.9199 0.8901 0.89 891
5th Feb 2026 (Thu) 0.95 0.98 0.8908 0.8741 3,737
4th Feb 2026 (Wed) 1.00 1.00 0.96 0.9607 1,645
3rd Feb 2026 (Tue) 0.9582 1.09 0.9582 1.05 2,195
2nd Feb 2026 (Mon) 0.855 1.00 0.855 0.9096 4,584
30th Jan 2026 (Fri) 0.7862 0.85 0.78 0.8428 629
29th Jan 2026 (Thu) 0.7901 0.8531 0.76 0.7801 1,891
28th Jan 2026 (Wed) 0.815 0.89 0.8013 0.83 2,631
27th Jan 2026 (Tue) 0.90 0.90 0.8101 0.83 10,209
26th Jan 2026 (Mon) 0.9183 0.935 0.8514 0.896 5,519
23rd Jan 2026 (Fri) 1.15 1.27 0.85 0.9684 57,016
22nd Jan 2026 (Thu) 1.03 1.09 0.9799 1.00 34,720
21st Jan 2026 (Wed) 0.9898 1.21 0.9568 1.03 8,443
20th Jan 2026 (Tue) 0.8701 0.8701 0.8701 0.878 0
19th Jan 2026 (Mon) 0.92 0.92 0.92 0.896 183
16th Jan 2026 (Fri) 0.92 0.92 0.92 0.896 183
15th Jan 2026 (Thu) 0.8966 0.9036 0.8951 0.90 1,906
14th Jan 2026 (Wed) 0.9003 0.9003 0.891 0.895 506
13th Jan 2026 (Tue) 0.96 0.96 0.85 1.01 16,296
12th Jan 2026 (Mon) 1.08 1.08 0.9054 1.01 3,880
9th Jan 2026 (Fri) 1.13 1.14 1.08 1.11 2,494
8th Jan 2026 (Thu) 1.17 1.18 1.14 1.14 5,497
7th Jan 2026 (Wed) 1.21 1.30 1.11 1.16 19,548
6th Jan 2026 (Tue) 1.32 1.44 1.15 1.17 38,693
5th Jan 2026 (Mon) 1.10 1.30 1.06 1.24 32,154
2nd Jan 2026 (Fri) 0.9064 1.03 0.8686 1.00 4,673
1st Jan 2026 (Thu) 0.824 0.85 0.81 0.8578 1,971
31st Dec 2025 (Wed) 0.824 0.85 0.81 0.8578 1,971
30th Dec 2025 (Tue) 0.895 0.895 0.85 0.85 1,433
29th Dec 2025 (Mon) 0.8527 0.9326 0.8527 0.8625 1,746
26th Dec 2025 (Fri) 0.81 0.84 0.78 0.80 12,139
25th Dec 2025 (Thu) 0.8653 0.87 0.80 0.8602 3,361
24th Dec 2025 (Wed) 0.8653 0.87 0.80 0.8602 3,361
23rd Dec 2025 (Tue) 0.95 0.95 0.8657 0.8626 3,172
22nd Dec 2025 (Mon) 0.989 1.01 0.93 0.9144 975
19th Dec 2025 (Fri) 0.90 1.05 0.8978 0.9868 2,489
18th Dec 2025 (Thu) 0.8216 0.985 0.7782 0.8901 7,199
17th Dec 2025 (Wed) 0.94 0.94 0.8062 0.8002 12,372
16th Dec 2025 (Tue) 1.02 1.02 0.8777 0.9319 26,762
15th Dec 2025 (Mon) 1.16 1.16 1.05 1.05 9,051
12th Dec 2025 (Fri) 1.18 1.21 1.16 1.15 2,266
11th Dec 2025 (Thu) 1.22 1.23 1.11 1.13 8,674
10th Dec 2025 (Wed) 1.30 1.35 1.25 1.26 12,391
9th Dec 2025 (Tue) 1.49 1.54 1.26 1.38 15,811
8th Dec 2025 (Mon) 1.47 1.63 1.40 1.52 56,126
FTSE 100 Latest
Value10,369.75
Change60.53