UK Markets close in 4 hrs 6 mins

CareTech Holdings PLC (CTH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
712.60+10.60 (+1.51%)
As of 11:57AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 2022700.00726.00700.00712.60712.609,806
17 May 2022716.00728.00702.00702.00702.0023,051
16 May 2022708.00724.60700.24709.00709.0047,147
13 May 2022708.00716.00703.50712.00712.0041,406
12 May 2022704.00716.00700.00702.00702.0027,068
11 May 2022713.00724.00687.05712.00712.0091,841
10 May 2022721.00725.90712.00713.00713.0030,569
09 May 2022724.00729.88715.00716.00716.0081,816
06 May 2022725.00730.00713.00724.00724.00137,459
05 May 2022730.00740.50726.00732.00732.00116,707
04 May 2022730.00737.00725.10736.00736.0029,952
03 May 2022738.00750.00725.00730.00730.0046,173
29 Apr 2022737.00744.00731.50737.00737.00133,829
28 Apr 2022720.00735.00720.00733.00733.0024,644
27 Apr 2022726.00729.00726.00729.00729.0028,751
26 Apr 2022722.00734.00718.00730.00730.00171,413
25 Apr 2022736.00738.00717.45722.00722.00294,593
22 Apr 2022740.00742.00735.33738.00738.0070,844
21 Apr 2022744.00745.00738.00738.00738.0062,974
20 Apr 2022741.00744.00740.00740.00740.00135,250
19 Apr 2022745.00745.00739.45741.00741.0088,706
14 Apr 2022750.00750.00731.00746.00746.00137,845
13 Apr 2022742.00773.00734.50747.00747.00873,030
12 Apr 2022725.00745.00721.08745.00745.0086,038
11 Apr 2022741.00754.00730.00740.00740.00106,846
08 Apr 2022730.00749.00730.00745.00745.0062,574
07 Apr 2022737.00746.57731.00738.00738.001,359,826
06 Apr 2022740.00746.00734.00744.00744.00254,552
05 Apr 2022736.00745.21730.75740.00740.00460,245
04 Apr 2022740.00749.00733.00741.00741.00970,111
01 Apr 2022700.00717.70681.00711.00711.00117,072
31 Mar 2022728.00728.00691.00692.00692.0064,352
30 Mar 2022730.00730.00707.00726.00726.00677,081
29 Mar 2022725.00730.00708.00710.00710.00151,605
28 Mar 2022696.00712.00692.00707.00707.00367,606
25 Mar 2022682.00718.92681.00692.00692.0020,307
24 Mar 2022687.00693.00682.00683.00683.0066,187
23 Mar 2022681.00708.53673.12690.00690.0044,523
22 Mar 2022684.00698.00682.90698.00698.00257,906
21 Mar 2022680.00692.59680.00681.00681.0054,161
18 Mar 2022685.00689.00660.00680.00680.0063,489
17 Mar 2022681.00690.00680.00689.00689.0037,244
16 Mar 2022680.00692.00680.00680.00680.0042,669
15 Mar 2022668.00685.50668.00684.00684.00194,520
14 Mar 2022667.00677.00659.00671.00671.00118,893
11 Mar 2022670.00678.00667.00667.00667.00111,453
10 Mar 2022660.00673.00656.00672.00672.00185,025
09 Mar 2022625.00674.00625.00670.00670.00114,212
08 Mar 2022613.00660.00613.00646.00646.001,276,809
07 Mar 2022631.00663.00595.00625.00625.00235,800
04 Mar 2022590.00594.65583.00586.00586.00272,044
03 Mar 2022589.00595.00588.00590.00590.00204,302
03 Mar 20229.5 Dividend
02 Mar 2022589.00598.00587.00598.00588.50469,063
01 Mar 2022586.00590.00584.00588.00578.6677,063
28 Feb 2022582.00590.00581.00586.00576.69281,670
25 Feb 2022579.00592.00575.00588.00578.66147,228
24 Feb 2022577.00577.00562.00575.00565.8751,637
23 Feb 2022583.00584.00576.00580.00570.7974,453
22 Feb 2022584.00584.00568.00578.00568.8271,166
21 Feb 2022594.00594.00573.95580.00570.79111,212
18 Feb 2022610.00614.50581.00594.00584.5693,080
17 Feb 2022588.00613.00580.00610.00600.31144,017
16 Feb 2022581.00590.00576.00587.00577.6766,378
15 Feb 2022570.00584.00566.00578.00568.82234,832
14 Feb 2022569.00571.00562.00567.00557.99302,833
11 Feb 2022562.00571.00552.85568.00558.98342,538
10 Feb 2022564.00566.44551.00565.00556.0235,993
09 Feb 2022560.00567.00557.00564.00555.0465,837
08 Feb 2022548.00559.00548.00558.00549.14166,022
07 Feb 2022549.00556.00544.00547.00538.3193,008
04 Feb 2022545.00549.00541.00541.00532.4147,677
03 Feb 2022540.00551.00540.00547.00538.31102,982
02 Feb 2022545.00547.05541.00542.00533.3978,424
01 Feb 2022553.00554.45542.00542.00533.3952,505
31 Jan 2022550.00554.00541.00546.00537.3357,139
28 Jan 2022543.00555.00543.00550.00541.2661,842
27 Jan 2022530.00542.00530.00542.00533.3969,087
26 Jan 2022543.00543.00530.00530.00521.58154,573
25 Jan 2022543.00553.05540.00540.00531.42156,899
24 Jan 2022561.00563.85540.00540.00531.42315,229
21 Jan 2022561.00567.00560.00561.00552.09196,356
20 Jan 2022554.00564.00547.05564.00555.04182,237
19 Jan 2022550.00560.00544.00554.00545.20139,375
18 Jan 2022550.00552.00538.00547.00538.3197,736
17 Jan 2022556.00570.00546.00552.00543.2389,269
14 Jan 2022554.00569.00551.00551.00542.2573,292
13 Jan 2022566.00567.00553.00555.00546.18440,985
12 Jan 2022570.00578.00551.00566.00557.01268,520
11 Jan 2022574.00579.00570.00570.00560.94141,239
10 Jan 2022582.00583.00571.00573.00563.9041,849
07 Jan 2022587.00587.00576.00583.00573.7485,804
06 Jan 2022578.00588.21577.00580.00570.7964,672
05 Jan 2022590.00590.00579.00580.00570.7935,927
04 Jan 2022580.00583.00571.00578.00568.82264,171
31 Dec 2021575.00576.95574.00576.00566.8510,080
30 Dec 2021572.00578.00572.00578.00568.8211,025
29 Dec 2021574.00578.00572.00578.00568.82173,599
24 Dec 2021574.00578.00573.03578.00568.825,857
23 Dec 2021578.00579.00574.00575.00565.87275,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...