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!

Carter Bankshar (CARE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 20.00 20.04 19.75 19.77 3,745
18th Sep 2025 (Thu) 19.82 20.18 19.77 20.15 16,476
17th Sep 2025 (Wed) 19.87 20.25 19.72 19.78 2,549
16th Sep 2025 (Tue) 19.56 19.63 19.54 19.63 1,894
15th Sep 2025 (Mon) 19.865 19.865 19.71 19.73 1,585
12th Sep 2025 (Fri) 19.80 19.92 19.80 19.85 2,832
11th Sep 2025 (Thu) 19.595 20.00 19.595 19.99 6,066
10th Sep 2025 (Wed) 19.70 20.03 19.70 19.83 5,143
9th Sep 2025 (Tue) 19.705 19.86 19.69 19.87 5,189
8th Sep 2025 (Mon) 19.52 19.72 19.46 19.76 3,965
5th Sep 2025 (Fri) 19.78 19.80 19.40 19.50 2,910
4th Sep 2025 (Thu) 19.53 19.64 19.53 19.59 3,737
3rd Sep 2025 (Wed) 19.27 19.345 19.27 19.31 1,559
2nd Sep 2025 (Tue) 19.38 19.41 19.27 19.38 2,457
1st Sep 2025 (Mon) 19.42 19.43 19.42 19.46 1,049
29th Aug 2025 (Fri) 19.42 19.43 19.42 19.46 1,049
28th Aug 2025 (Thu) 19.46 19.47 19.43 19.46 9,602
27th Aug 2025 (Wed) 19.495 19.495 19.39 19.47 2,280
26th Aug 2025 (Tue) 19.20 19.40 19.20 19.39 2,245
25th Aug 2025 (Mon) 19.44 19.49 19.195 19.20 3,834
22nd Aug 2025 (Fri) 18.95 19.49 18.95 19.45 12,115
21st Aug 2025 (Thu) 18.52 18.69 18.52 18.68 1,038
20th Aug 2025 (Wed) 18.705 18.705 18.60 18.63 1,838
19th Aug 2025 (Tue) 18.45 18.71 18.42 18.64 3,005
18th Aug 2025 (Mon) 18.39 18.40 18.34 18.35 1,450
15th Aug 2025 (Fri) 18.34 18.35 18.23 18.30 4,674
14th Aug 2025 (Thu) 18.36 18.43 18.28 18.36 3,285
13th Aug 2025 (Wed) 18.21 18.50 18.21 18.42 5,343
12th Aug 2025 (Tue) 17.74 18.18 17.74 18.17 5,682
11th Aug 2025 (Mon) 17.395 17.53 17.39 17.51 2,756
8th Aug 2025 (Fri) 17.10 17.48 17.10 17.41 4,131
7th Aug 2025 (Thu) 17.255 17.255 17.06 17.09 4,648
6th Aug 2025 (Wed) 17.21 17.24 17.19 17.19 1,906
5th Aug 2025 (Tue) 16.93 17.17 16.93 17.14 1,958
4th Aug 2025 (Mon) 17.035 17.30 17.01 17.20 3,918
1st Aug 2025 (Fri) 16.945 17.10 16.91 16.94 2,950
31st Jul 2025 (Thu) 17.25 17.405 17.25 17.38 6,673
30th Jul 2025 (Wed) 17.71 17.84 17.47 17.44 3,107
29th Jul 2025 (Tue) 17.86 17.96 17.66 17.64 4,197
28th Jul 2025 (Mon) 17.96 18.05 17.80 17.93 3,774
25th Jul 2025 (Fri) 18.53 18.53 18.045 18.10 4,599
24th Jul 2025 (Thu) 18.165 18.77 17.87 18.57 6,858
23rd Jul 2025 (Wed) 17.975 17.975 17.68 17.81 5,398
22nd Jul 2025 (Tue) 18.11 18.17 18.10 18.00 1,875
FTSE 100 Latest
Value9,220.94
Change4.27