Care Property Invest NV (LON:0R6H)
London · Delayed Price · Currency is GBP · Price in EUR 12.56
+0.10 (0.80%)
Sep 4, 2026, 4:29 PM GMT
LON:0R6H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 62 |
| Sep 1, 2026 | 11.96 | 12.02 | 11.88 | 11.96 | 11.96 | -0.33% | 5,819 |
| Aug 31, 2026 | 12.16 | 12.18 | 12.00 | 12.00 | 12.00 | -1.32% | 3,070 |
| Aug 28, 2026 | 12.20 | 12.22 | 12.16 | 12.16 | 12.16 | -0.08% | 2,908 |
| Aug 27, 2026 | 12.18 | 12.22 | 12.16 | 12.17 | 12.17 | -0.25% | 2,795 |
| Aug 26, 2026 | 12.20 | 12.24 | 12.14 | 12.20 | 12.20 | 0.16% | 3,090 |
| Aug 25, 2026 | 12.24 | 12.26 | 12.18 | 12.18 | 12.18 | -0.81% | 1,349 |
| Aug 24, 2026 | 12.22 | 12.30 | 12.16 | 12.28 | 12.28 | 0.82% | 940 |
| Aug 21, 2026 | 12.24 | 12.44 | 12.18 | 12.18 | 12.18 | -0.81% | 7,684 |
| Aug 20, 2026 | 12.24 | 12.34 | 12.20 | 12.28 | 12.28 | 1.09% | 11,573 |
| Aug 19, 2026 | 12.12 | 12.20 | 12.10 | 12.15 | 12.15 | 0.39% | 3,637 |
| Aug 18, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -0.98% | 312 |
| Aug 17, 2026 | 12.34 | 12.46 | 12.18 | 12.22 | 12.22 | - | 3,240 |
| Aug 14, 2026 | 12.14 | 12.36 | 12.10 | 12.22 | 12.22 | 0.66% | 7,609 |
| Aug 13, 2026 | 12.20 | 12.26 | 12.06 | 12.14 | 12.14 | -0.49% | 4,000 |
| Aug 12, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.97% | 150 |
| Aug 11, 2026 | 12.50 | 12.52 | 12.28 | 12.32 | 12.32 | -1.91% | 1,314 |
| Aug 10, 2026 | 12.60 | 12.60 | 12.52 | 12.56 | 12.56 | -0.16% | 540 |
| Aug 7, 2026 | 12.54 | 12.64 | 12.54 | 12.58 | 12.58 | 0.32% | 431 |
| Aug 6, 2026 | 12.56 | 12.58 | 12.52 | 12.54 | 12.54 | - | 746 |
| Aug 5, 2026 | 12.52 | 12.62 | 12.52 | 12.54 | 12.54 | -0.16% | 2,693 |
| Aug 4, 2026 | 12.60 | 12.64 | 12.56 | 12.56 | 12.56 | - | 4,042 |
| Aug 3, 2026 | 12.76 | 12.88 | 12.56 | 12.56 | 12.56 | -1.10% | 371 |
| Jul 31, 2026 | 12.82 | 12.86 | 12.64 | 12.70 | 12.70 | -0.16% | 1,685 |
| Jul 30, 2026 | 12.80 | 12.86 | 12.66 | 12.72 | 12.72 | -0.16% | 1,014 |
| Jul 29, 2026 | 12.82 | 12.82 | 12.74 | 12.74 | 12.74 | -0.16% | 12 |
| Jul 28, 2026 | 12.84 | 12.84 | 12.72 | 12.76 | 12.76 | - | 237 |
| Jul 27, 2026 | 12.68 | 12.80 | 12.66 | 12.76 | 12.76 | 0.47% | 1,083 |
| Jul 24, 2026 | 12.62 | 12.72 | 12.62 | 12.70 | 12.70 | 0.63% | 57 |
| Jul 23, 2026 | 12.72 | 12.76 | 12.62 | 12.62 | 12.62 | -0.79% | 3 |
| Jul 22, 2026 | 12.64 | 12.90 | 12.64 | 12.72 | 12.72 | 0.32% | 3,043 |
| Jul 21, 2026 | 12.66 | 12.70 | 12.62 | 12.68 | 12.68 | -0.16% | 393 |
| Jul 20, 2026 | 12.70 | 12.74 | 12.64 | 12.70 | 12.70 | 0.47% | 2,980 |
| Jul 17, 2026 | 12.74 | 12.80 | 12.64 | 12.64 | 12.64 | -0.32% | 5,828 |
| Jul 16, 2026 | 12.72 | 12.72 | 12.64 | 12.68 | 12.68 | - | 152 |
| Jul 15, 2026 | 12.64 | 12.74 | 12.64 | 12.68 | 12.68 | 0.16% | 105 |
| Jul 14, 2026 | 12.68 | 12.70 | 12.60 | 12.66 | 12.66 | 0.48% | 14 |
| Jul 13, 2026 | 12.62 | 12.68 | 12.60 | 12.60 | 12.60 | 0.16% | 1,181 |
| Jul 10, 2026 | 12.64 | 12.74 | 12.58 | 12.58 | 12.58 | -0.32% | 688 |
| Jul 9, 2026 | 12.56 | 12.64 | 12.54 | 12.62 | 12.62 | 0.64% | 52 |
| Jul 8, 2026 | 12.68 | 12.68 | 12.52 | 12.54 | 12.54 | -1.10% | 2,566 |
| Jul 7, 2026 | 12.58 | 12.74 | 12.56 | 12.68 | 12.68 | 1.12% | 2,365 |
| Jul 6, 2026 | 12.64 | 12.64 | 12.50 | 12.54 | 12.54 | -0.79% | 2,556 |
| Jul 3, 2026 | 12.76 | 12.76 | 12.62 | 12.64 | 12.64 | -0.94% | 10 |
| Jul 2, 2026 | 12.64 | 12.76 | 12.52 | 12.76 | 12.76 | 1.59% | 3,176 |
| Jul 1, 2026 | 12.62 | 12.64 | 12.50 | 12.56 | 12.56 | - | 3,241 |
| Jun 30, 2026 | 12.56 | 12.62 | 12.46 | 12.56 | 12.56 | 0.48% | 2,918 |
| Jun 29, 2026 | 12.64 | 12.64 | 12.50 | 12.50 | 12.50 | -0.64% | 6,069 |
| Jun 26, 2026 | 12.54 | 12.60 | 12.48 | 12.58 | 12.58 | 0.64% | 1,174 |