CareTech Holdings PLC (CTH.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 11:57AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 700.00 | 726.00 | 700.00 | 712.60 | 712.60 | 9,806 |
| 17 May 2022 | 716.00 | 728.00 | 702.00 | 702.00 | 702.00 | 23,051 |
| 16 May 2022 | 708.00 | 724.60 | 700.24 | 709.00 | 709.00 | 47,147 |
| 13 May 2022 | 708.00 | 716.00 | 703.50 | 712.00 | 712.00 | 41,406 |
| 12 May 2022 | 704.00 | 716.00 | 700.00 | 702.00 | 702.00 | 27,068 |
| 11 May 2022 | 713.00 | 724.00 | 687.05 | 712.00 | 712.00 | 91,841 |
| 10 May 2022 | 721.00 | 725.90 | 712.00 | 713.00 | 713.00 | 30,569 |
| 09 May 2022 | 724.00 | 729.88 | 715.00 | 716.00 | 716.00 | 81,816 |
| 06 May 2022 | 725.00 | 730.00 | 713.00 | 724.00 | 724.00 | 137,459 |
| 05 May 2022 | 730.00 | 740.50 | 726.00 | 732.00 | 732.00 | 116,707 |
| 04 May 2022 | 730.00 | 737.00 | 725.10 | 736.00 | 736.00 | 29,952 |
| 03 May 2022 | 738.00 | 750.00 | 725.00 | 730.00 | 730.00 | 46,173 |
| 29 Apr 2022 | 737.00 | 744.00 | 731.50 | 737.00 | 737.00 | 133,829 |
| 28 Apr 2022 | 720.00 | 735.00 | 720.00 | 733.00 | 733.00 | 24,644 |
| 27 Apr 2022 | 726.00 | 729.00 | 726.00 | 729.00 | 729.00 | 28,751 |
| 26 Apr 2022 | 722.00 | 734.00 | 718.00 | 730.00 | 730.00 | 171,413 |
| 25 Apr 2022 | 736.00 | 738.00 | 717.45 | 722.00 | 722.00 | 294,593 |
| 22 Apr 2022 | 740.00 | 742.00 | 735.33 | 738.00 | 738.00 | 70,844 |
| 21 Apr 2022 | 744.00 | 745.00 | 738.00 | 738.00 | 738.00 | 62,974 |
| 20 Apr 2022 | 741.00 | 744.00 | 740.00 | 740.00 | 740.00 | 135,250 |
| 19 Apr 2022 | 745.00 | 745.00 | 739.45 | 741.00 | 741.00 | 88,706 |
| 14 Apr 2022 | 750.00 | 750.00 | 731.00 | 746.00 | 746.00 | 137,845 |
| 13 Apr 2022 | 742.00 | 773.00 | 734.50 | 747.00 | 747.00 | 873,030 |
| 12 Apr 2022 | 725.00 | 745.00 | 721.08 | 745.00 | 745.00 | 86,038 |
| 11 Apr 2022 | 741.00 | 754.00 | 730.00 | 740.00 | 740.00 | 106,846 |
| 08 Apr 2022 | 730.00 | 749.00 | 730.00 | 745.00 | 745.00 | 62,574 |
| 07 Apr 2022 | 737.00 | 746.57 | 731.00 | 738.00 | 738.00 | 1,359,826 |
| 06 Apr 2022 | 740.00 | 746.00 | 734.00 | 744.00 | 744.00 | 254,552 |
| 05 Apr 2022 | 736.00 | 745.21 | 730.75 | 740.00 | 740.00 | 460,245 |
| 04 Apr 2022 | 740.00 | 749.00 | 733.00 | 741.00 | 741.00 | 970,111 |
| 01 Apr 2022 | 700.00 | 717.70 | 681.00 | 711.00 | 711.00 | 117,072 |
| 31 Mar 2022 | 728.00 | 728.00 | 691.00 | 692.00 | 692.00 | 64,352 |
| 30 Mar 2022 | 730.00 | 730.00 | 707.00 | 726.00 | 726.00 | 677,081 |
| 29 Mar 2022 | 725.00 | 730.00 | 708.00 | 710.00 | 710.00 | 151,605 |
| 28 Mar 2022 | 696.00 | 712.00 | 692.00 | 707.00 | 707.00 | 367,606 |
| 25 Mar 2022 | 682.00 | 718.92 | 681.00 | 692.00 | 692.00 | 20,307 |
| 24 Mar 2022 | 687.00 | 693.00 | 682.00 | 683.00 | 683.00 | 66,187 |
| 23 Mar 2022 | 681.00 | 708.53 | 673.12 | 690.00 | 690.00 | 44,523 |
| 22 Mar 2022 | 684.00 | 698.00 | 682.90 | 698.00 | 698.00 | 257,906 |
| 21 Mar 2022 | 680.00 | 692.59 | 680.00 | 681.00 | 681.00 | 54,161 |
| 18 Mar 2022 | 685.00 | 689.00 | 660.00 | 680.00 | 680.00 | 63,489 |
| 17 Mar 2022 | 681.00 | 690.00 | 680.00 | 689.00 | 689.00 | 37,244 |
| 16 Mar 2022 | 680.00 | 692.00 | 680.00 | 680.00 | 680.00 | 42,669 |
| 15 Mar 2022 | 668.00 | 685.50 | 668.00 | 684.00 | 684.00 | 194,520 |
| 14 Mar 2022 | 667.00 | 677.00 | 659.00 | 671.00 | 671.00 | 118,893 |
| 11 Mar 2022 | 670.00 | 678.00 | 667.00 | 667.00 | 667.00 | 111,453 |
| 10 Mar 2022 | 660.00 | 673.00 | 656.00 | 672.00 | 672.00 | 185,025 |
| 09 Mar 2022 | 625.00 | 674.00 | 625.00 | 670.00 | 670.00 | 114,212 |
| 08 Mar 2022 | 613.00 | 660.00 | 613.00 | 646.00 | 646.00 | 1,276,809 |
| 07 Mar 2022 | 631.00 | 663.00 | 595.00 | 625.00 | 625.00 | 235,800 |
| 04 Mar 2022 | 590.00 | 594.65 | 583.00 | 586.00 | 586.00 | 272,044 |
| 03 Mar 2022 | 589.00 | 595.00 | 588.00 | 590.00 | 590.00 | 204,302 |
| 03 Mar 2022 | 9.5 Dividend | |||||
| 02 Mar 2022 | 589.00 | 598.00 | 587.00 | 598.00 | 588.50 | 469,063 |
| 01 Mar 2022 | 586.00 | 590.00 | 584.00 | 588.00 | 578.66 | 77,063 |
| 28 Feb 2022 | 582.00 | 590.00 | 581.00 | 586.00 | 576.69 | 281,670 |
| 25 Feb 2022 | 579.00 | 592.00 | 575.00 | 588.00 | 578.66 | 147,228 |
| 24 Feb 2022 | 577.00 | 577.00 | 562.00 | 575.00 | 565.87 | 51,637 |
| 23 Feb 2022 | 583.00 | 584.00 | 576.00 | 580.00 | 570.79 | 74,453 |
| 22 Feb 2022 | 584.00 | 584.00 | 568.00 | 578.00 | 568.82 | 71,166 |
| 21 Feb 2022 | 594.00 | 594.00 | 573.95 | 580.00 | 570.79 | 111,212 |
| 18 Feb 2022 | 610.00 | 614.50 | 581.00 | 594.00 | 584.56 | 93,080 |
| 17 Feb 2022 | 588.00 | 613.00 | 580.00 | 610.00 | 600.31 | 144,017 |
| 16 Feb 2022 | 581.00 | 590.00 | 576.00 | 587.00 | 577.67 | 66,378 |
| 15 Feb 2022 | 570.00 | 584.00 | 566.00 | 578.00 | 568.82 | 234,832 |
| 14 Feb 2022 | 569.00 | 571.00 | 562.00 | 567.00 | 557.99 | 302,833 |
| 11 Feb 2022 | 562.00 | 571.00 | 552.85 | 568.00 | 558.98 | 342,538 |
| 10 Feb 2022 | 564.00 | 566.44 | 551.00 | 565.00 | 556.02 | 35,993 |
| 09 Feb 2022 | 560.00 | 567.00 | 557.00 | 564.00 | 555.04 | 65,837 |
| 08 Feb 2022 | 548.00 | 559.00 | 548.00 | 558.00 | 549.14 | 166,022 |
| 07 Feb 2022 | 549.00 | 556.00 | 544.00 | 547.00 | 538.31 | 93,008 |
| 04 Feb 2022 | 545.00 | 549.00 | 541.00 | 541.00 | 532.41 | 47,677 |
| 03 Feb 2022 | 540.00 | 551.00 | 540.00 | 547.00 | 538.31 | 102,982 |
| 02 Feb 2022 | 545.00 | 547.05 | 541.00 | 542.00 | 533.39 | 78,424 |
| 01 Feb 2022 | 553.00 | 554.45 | 542.00 | 542.00 | 533.39 | 52,505 |
| 31 Jan 2022 | 550.00 | 554.00 | 541.00 | 546.00 | 537.33 | 57,139 |
| 28 Jan 2022 | 543.00 | 555.00 | 543.00 | 550.00 | 541.26 | 61,842 |
| 27 Jan 2022 | 530.00 | 542.00 | 530.00 | 542.00 | 533.39 | 69,087 |
| 26 Jan 2022 | 543.00 | 543.00 | 530.00 | 530.00 | 521.58 | 154,573 |
| 25 Jan 2022 | 543.00 | 553.05 | 540.00 | 540.00 | 531.42 | 156,899 |
| 24 Jan 2022 | 561.00 | 563.85 | 540.00 | 540.00 | 531.42 | 315,229 |
| 21 Jan 2022 | 561.00 | 567.00 | 560.00 | 561.00 | 552.09 | 196,356 |
| 20 Jan 2022 | 554.00 | 564.00 | 547.05 | 564.00 | 555.04 | 182,237 |
| 19 Jan 2022 | 550.00 | 560.00 | 544.00 | 554.00 | 545.20 | 139,375 |
| 18 Jan 2022 | 550.00 | 552.00 | 538.00 | 547.00 | 538.31 | 97,736 |
| 17 Jan 2022 | 556.00 | 570.00 | 546.00 | 552.00 | 543.23 | 89,269 |
| 14 Jan 2022 | 554.00 | 569.00 | 551.00 | 551.00 | 542.25 | 73,292 |
| 13 Jan 2022 | 566.00 | 567.00 | 553.00 | 555.00 | 546.18 | 440,985 |
| 12 Jan 2022 | 570.00 | 578.00 | 551.00 | 566.00 | 557.01 | 268,520 |
| 11 Jan 2022 | 574.00 | 579.00 | 570.00 | 570.00 | 560.94 | 141,239 |
| 10 Jan 2022 | 582.00 | 583.00 | 571.00 | 573.00 | 563.90 | 41,849 |
| 07 Jan 2022 | 587.00 | 587.00 | 576.00 | 583.00 | 573.74 | 85,804 |
| 06 Jan 2022 | 578.00 | 588.21 | 577.00 | 580.00 | 570.79 | 64,672 |
| 05 Jan 2022 | 590.00 | 590.00 | 579.00 | 580.00 | 570.79 | 35,927 |
| 04 Jan 2022 | 580.00 | 583.00 | 571.00 | 578.00 | 568.82 | 264,171 |
| 31 Dec 2021 | 575.00 | 576.95 | 574.00 | 576.00 | 566.85 | 10,080 |
| 30 Dec 2021 | 572.00 | 578.00 | 572.00 | 578.00 | 568.82 | 11,025 |
| 29 Dec 2021 | 574.00 | 578.00 | 572.00 | 578.00 | 568.82 | 173,599 |
| 24 Dec 2021 | 574.00 | 578.00 | 573.03 | 578.00 | 568.82 | 5,857 |
| 23 Dec 2021 | 578.00 | 579.00 | 574.00 | 575.00 | 565.87 | 275,449 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
