CT Healthcare Trust PLC (LON:CTHT)
London · Delayed Price · Currency is GBP · Price in GBX 136.40
+4.80 (3.65%)
At close: Apr 2, 2026
CT Healthcare Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 130.00 | 136.80 | 127.95 | 136.40 | 136.40 | 3.65% | 758,011 |
| Apr 1, 2026 | 131.00 | 132.40 | 125.00 | 131.60 | 131.60 | 1.70% | 648,311 |
| Mar 31, 2026 | 130.20 | 130.20 | 125.00 | 129.40 | 129.40 | 1.09% | 304,334 |
| Mar 30, 2026 | 127.60 | 129.80 | 125.00 | 128.00 | 128.00 | 2.40% | 230,186 |
| Mar 27, 2026 | 126.40 | 126.78 | 123.96 | 125.00 | 125.00 | -1.26% | 315,506 |
| Mar 26, 2026 | 122.60 | 126.60 | 122.43 | 126.60 | 126.60 | 1.28% | 200,666 |
| Mar 25, 2026 | 125.00 | 126.40 | 123.04 | 125.00 | 125.00 | 2.46% | 491,684 |
| Mar 24, 2026 | 125.20 | 127.72 | 122.00 | 122.00 | 122.00 | -2.40% | 249,763 |
| Mar 23, 2026 | 126.20 | 127.60 | 123.83 | 125.00 | 125.00 | -2.19% | 83,370 |
| Mar 20, 2026 | 123.20 | 128.50 | 123.20 | 127.80 | 127.80 | 3.40% | 1,198,199 |
| Mar 19, 2026 | 126.00 | 126.05 | 123.00 | 123.60 | 123.60 | -1.75% | 233,070 |
| Mar 18, 2026 | 122.00 | 126.50 | 122.00 | 125.80 | 125.80 | 1.62% | 443,837 |
| Mar 17, 2026 | 123.20 | 127.80 | 123.00 | 123.80 | 123.80 | -0.96% | 175,932 |
| Mar 16, 2026 | 127.00 | 128.80 | 121.80 | 125.00 | 125.00 | 2.80% | 789,061 |
| Mar 13, 2026 | 127.00 | 128.40 | 121.40 | 121.60 | 121.60 | -2.72% | 26,174 |
| Mar 12, 2026 | 124.00 | 128.60 | 124.00 | 125.00 | 125.00 | -0.64% | 107,669 |
| Mar 11, 2026 | 124.00 | 128.00 | 121.00 | 125.80 | 125.80 | 0.64% | 352,344 |
| Mar 10, 2026 | 126.60 | 126.60 | 121.20 | 125.00 | 125.00 | 1.63% | 118,990 |
| Mar 9, 2026 | 119.80 | 124.20 | 119.80 | 123.00 | 123.00 | -2.07% | 133,228 |
| Mar 6, 2026 | 128.00 | 130.20 | 125.60 | 125.60 | 125.60 | -3.53% | 119,534 |
| Mar 5, 2026 | 130.40 | 132.00 | 129.60 | 130.20 | 130.20 | -0.46% | 18,664 |
| Mar 4, 2026 | 128.20 | 132.00 | 128.00 | 130.80 | 130.80 | 0.31% | 435,102 |
| Mar 3, 2026 | 130.40 | 133.20 | 128.40 | 130.40 | 130.40 | -0.15% | 354,311 |
| Mar 2, 2026 | 131.20 | 132.50 | 130.60 | 130.60 | 130.60 | -1.36% | 1,760,590 |
| Feb 27, 2026 | 134.00 | 134.00 | 132.01 | 132.40 | 132.40 | -0.30% | 533,984 |
| Feb 26, 2026 | 133.20 | 133.20 | 132.60 | 132.80 | 132.80 | -0.15% | 275,022 |
| Feb 25, 2026 | 133.80 | 134.40 | 132.60 | 133.00 | 133.00 | 0.30% | 831,503 |
| Feb 24, 2026 | 133.20 | 134.20 | 132.36 | 132.60 | 132.60 | -0.30% | 197,449 |
| Feb 23, 2026 | 132.40 | 134.40 | 132.13 | 133.00 | 133.00 | -0.60% | 687,016 |
| Feb 20, 2026 | 134.20 | 135.00 | 132.60 | 133.80 | 133.80 | -0.59% | 400,576 |
| Feb 19, 2026 | 135.20 | 136.00 | 134.00 | 134.60 | 134.60 | -0.44% | 438,227 |
| Feb 18, 2026 | 135.60 | 136.42 | 134.11 | 135.20 | 135.20 | -0.59% | 1,584,846 |
| Feb 17, 2026 | 133.00 | 137.20 | 133.00 | 136.00 | 136.00 | 1.34% | 254,398 |
| Feb 16, 2026 | 134.20 | 136.27 | 134.20 | 134.20 | 134.20 | -2.19% | 99,939 |
| Feb 13, 2026 | 135.20 | 137.20 | 135.00 | 137.20 | 137.20 | 1.33% | 915,411 |
| Feb 12, 2026 | 137.20 | 139.69 | 135.40 | 135.40 | 135.40 | -2.31% | 376,298 |
| Feb 11, 2026 | 141.60 | 141.60 | 138.60 | 138.60 | 138.60 | -1.84% | 428,097 |
| Feb 10, 2026 | 138.80 | 141.20 | 138.71 | 141.20 | 141.20 | 1.44% | 331,741 |
| Feb 9, 2026 | 138.00 | 140.80 | 138.00 | 139.20 | 139.20 | 0.14% | 249,893 |
| Feb 6, 2026 | 141.00 | 141.00 | 138.46 | 139.00 | 139.00 | -1.70% | 743,891 |
| Feb 5, 2026 | 141.60 | 143.00 | 141.18 | 141.40 | 141.40 | -0.84% | 318,816 |
| Feb 4, 2026 | 144.40 | 144.80 | 142.20 | 142.60 | 142.60 | -1.79% | 294,129 |
| Feb 3, 2026 | 144.40 | 146.20 | 144.40 | 145.20 | 145.20 | -0.68% | 338,344 |
| Feb 2, 2026 | 142.20 | 146.20 | 142.20 | 146.20 | 146.20 | 2.09% | 419,396 |
| Jan 30, 2026 | 143.40 | 143.80 | 142.20 | 143.20 | 143.20 | 0.85% | 232,985 |
| Jan 29, 2026 | 145.60 | 145.95 | 142.00 | 142.00 | 142.00 | -2.07% | 733,172 |
| Jan 28, 2026 | 147.00 | 147.80 | 145.00 | 145.00 | 145.00 | -2.42% | 566,741 |
| Jan 27, 2026 | 149.60 | 149.60 | 147.80 | 148.60 | 148.60 | -0.67% | 792,990 |
| Jan 26, 2026 | 151.40 | 151.40 | 148.40 | 149.60 | 149.60 | -0.27% | 588,926 |
| Jan 23, 2026 | 151.20 | 151.85 | 150.00 | 150.00 | 150.00 | -1.32% | 362,303 |