Care Property Invest NV (LON:0R6H)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 12.83
+0.03 (0.23%)
Nov 10, 2026, 4:26 PM GMT
LON:0R6H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 12.80 | 12.90 | 12.79 | 12.83 | 12.83 | 0.23% | 4,116 |
| Nov 9, 2026 | 12.66 | 12.84 | 12.66 | 12.80 | 12.80 | 0.95% | 3,925 |
| Nov 6, 2026 | 12.66 | 12.76 | 12.54 | 12.68 | 12.68 | -0.16% | 6,946 |
| Nov 5, 2026 | 12.68 | 12.86 | 12.66 | 12.70 | 12.70 | 0.47% | 1,053 |
| Nov 4, 2026 | 12.40 | 12.64 | 12.40 | 12.64 | 12.64 | 1.77% | 2,502 |
| Nov 3, 2026 | 12.40 | 12.44 | 12.36 | 12.42 | 12.42 | -0.48% | 2,478 |
| Nov 2, 2026 | 12.38 | 12.48 | 12.28 | 12.48 | 12.48 | 1.46% | 10,495 |
| Oct 30, 2026 | 12.40 | 12.44 | 12.26 | 12.30 | 12.30 | -0.89% | 1,879 |
| Oct 29, 2026 | 12.34 | 12.48 | 12.30 | 12.41 | 12.41 | 0.40% | 153 |
| Oct 28, 2026 | 12.50 | 12.50 | 12.34 | 12.36 | 12.36 | -1.12% | 1,634 |
| Oct 27, 2026 | 12.46 | 12.50 | 12.34 | 12.50 | 12.50 | 0.32% | 5,407 |
| Oct 26, 2026 | 12.42 | 12.50 | 12.36 | 12.46 | 12.46 | 0.81% | 3,196 |
| Oct 23, 2026 | 12.24 | 12.36 | 12.22 | 12.36 | 12.36 | 1.31% | 2,843 |
| Oct 22, 2026 | 12.20 | 12.26 | 12.14 | 12.20 | 12.20 | -0.33% | 1,017 |
| Oct 21, 2026 | 12.20 | 12.28 | 12.20 | 12.24 | 12.24 | 0.66% | 240 |
| Oct 20, 2026 | 12.04 | 12.20 | 12.04 | 12.16 | 12.16 | 0.16% | 2,493 |
| Oct 19, 2026 | 12.24 | 12.24 | 12.08 | 12.14 | 12.14 | -0.49% | 19 |
| Oct 16, 2026 | 12.24 | 12.25 | 12.18 | 12.20 | 12.20 | -0.33% | 19,569 |
| Oct 15, 2026 | 12.32 | 12.32 | 12.22 | 12.24 | 12.24 | -0.33% | 2 |
| Oct 14, 2026 | 12.20 | 12.44 | 12.20 | 12.28 | 12.28 | 1.49% | 15,586 |
| Oct 13, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 0.33% | 603 |
| Oct 12, 2026 | 12.10 | 12.14 | 12.06 | 12.06 | 12.06 | -0.50% | 136 |
| Oct 9, 2026 | 12.20 | 12.20 | 12.08 | 12.12 | 12.12 | 1.51% | 6,658 |
| Oct 8, 2026 | 12.00 | 12.04 | 11.88 | 11.94 | 11.94 | 0.17% | 941 |
| Oct 7, 2026 | 12.14 | 12.14 | 11.92 | 11.92 | 11.92 | -1.32% | 3,769 |
| Oct 6, 2026 | 12.00 | 12.14 | 11.98 | 12.08 | 12.08 | 0.50% | 2,912 |
| Oct 5, 2026 | 12.08 | 12.08 | 11.88 | 12.02 | 12.02 | -0.50% | 10,649 |
| Oct 2, 2026 | 12.02 | 12.10 | 12.00 | 12.08 | 12.08 | 0.17% | 6,425 |
| Oct 1, 2026 | 12.34 | 12.34 | 12.03 | 12.06 | 12.06 | -1.15% | 4,169 |
| Sep 30, 2026 | 12.42 | 12.42 | 12.20 | 12.20 | 12.20 | -1.45% | 3,151 |
| Sep 29, 2026 | 12.28 | 12.42 | 12.20 | 12.38 | 12.38 | 0.49% | 1,312 |
| Sep 28, 2026 | 12.26 | 12.40 | 12.26 | 12.32 | 12.32 | 0.49% | 7,315 |
| Sep 25, 2026 | 12.44 | 12.44 | 12.26 | 12.26 | 12.26 | -0.81% | 145 |
| Sep 24, 2026 | 12.40 | 12.45 | 12.30 | 12.36 | 12.36 | 0.16% | 4,395 |
| Sep 23, 2026 | 12.52 | 12.52 | 12.30 | 12.34 | 12.34 | -1.28% | 3,736 |
| Sep 22, 2026 | 12.58 | 12.60 | 12.44 | 12.50 | 12.50 | 0.16% | 12 |
| Sep 21, 2026 | 12.50 | 12.54 | 12.30 | 12.48 | 12.48 | 0.65% | 8,211 |
| Sep 18, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.27% | 2,605 |
| Sep 17, 2026 | 12.44 | 12.66 | 12.44 | 12.56 | 12.56 | 1.29% | 8,213 |
| Sep 16, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.31% | 968 |
| Sep 15, 2026 | 12.30 | 12.30 | 12.20 | 12.24 | 12.24 | -0.65% | 198 |
| Sep 14, 2026 | 12.16 | 12.32 | 12.14 | 12.32 | 12.32 | 1.15% | 4,153 |
| Sep 11, 2026 | 12.32 | 12.38 | 12.18 | 12.18 | 12.18 | -0.81% | 3,420 |
| Sep 10, 2026 | 12.48 | 12.48 | 12.28 | 12.28 | 12.28 | -1.29% | 15,884 |
| Sep 9, 2026 | 12.50 | 12.60 | 12.44 | 12.44 | 12.44 | -0.80% | 1,325 |
| Sep 8, 2026 | 12.52 | 12.58 | 12.34 | 12.54 | 12.54 | 0.16% | 1,100 |
| Sep 7, 2026 | 12.56 | 12.58 | 12.44 | 12.52 | 12.52 | -0.32% | 1,410 |
| Sep 4, 2026 | 12.50 | 12.60 | 12.40 | 12.56 | 12.56 | 0.80% | 716 |
| Sep 3, 2026 | 12.28 | 12.56 | 12.26 | 12.46 | 12.46 | 4.53% | 2,446 |
| Sep 2, 2026 | 11.92 | 12.00 | 11.90 | 11.92 | 11.92 | -0.33% | 63 |