1. Share Prices

  2. Carr's Group PLC (CARR)

131.00p-2.00 (-1.50%)03 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Carr's Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024133.00p133.00p130.36p131.00p15,880
May 2, 2024137.50p140.00p130.50p133.00p75,631
May 1, 2024137.00p139.23p136.24p137.00p31,058
Apr 30, 2024135.00p137.00p131.53p135.00p108,772
Apr 29, 2024135.00p135.00p130.80p134.00p15,194
Apr 26, 2024132.00p135.00p124.58p133.75p91,702
Apr 25, 2024127.50p130.50p127.50p130.00p132,255
Apr 24, 2024127.00p132.00p125.00p129.50p210,461
Apr 23, 2024125.00p125.50p124.55p125.50p38,681
Apr 22, 2024120.00p127.00p119.50p127.00p63,344
Apr 19, 2024121.50p124.26p119.00p123.00p368,244
Apr 18, 2024114.50p125.00p114.50p125.00p297,943
Apr 17, 2024115.00p115.00p111.73p114.50p17,253
Apr 16, 2024114.00p115.00p109.49p115.00p30,331
Apr 15, 2024114.00p114.50p108.94p114.50p17,052
Apr 12, 2024114.00p114.50p110.44p114.50p74,227
Apr 11, 2024108.00p114.00p105.75p112.50p99,460
Apr 10, 2024110.00p110.00p105.00p110.00p6,547
Apr 9, 2024112.50p112.50p106.06p109.00p5,291
Apr 8, 2024107.00p109.00p105.50p109.00p57,991
Apr 5, 2024107.00p109.49p105.50p108.25p90,914
Apr 4, 2024107.00p110.24p107.50p107.50p59,175
Apr 3, 2024116.00p116.00p108.00p109.75p136,872
Apr 2, 2024115.50p115.50p109.50p109.50p64,388
Mar 28, 2024115.00p115.00p109.50p114.50p154,869
Mar 27, 2024115.00p116.00p112.00p112.50p103,971
Mar 26, 2024116.50p116.50p112.50p112.50p55,569
Mar 25, 2024120.00p120.00p112.50p112.50p47,368
Mar 22, 2024115.00p117.00p115.00p116.25p16,560
Mar 21, 2024117.00p122.00p116.00p119.25p37,760
Mar 20, 2024122.00p122.00p118.00p120.75p25,459
Mar 19, 2024117.08p118.50p117.08p121.25p26,890
Mar 18, 2024119.50p122.50p119.00p119.00p40,515
Mar 15, 2024118.00p121.78p117.50p117.50p21,037
Mar 14, 2024120.50p123.99p118.00p118.00p46,409
Mar 13, 2024123.00p124.90p121.00p123.00p92,673
Mar 12, 2024124.55p125.66p123.77p125.25p47,500
Mar 11, 2024123.00p125.79p123.00p125.25p2,084
Mar 8, 2024124.00p125.97p124.00p124.50p35,413
Mar 7, 2024125.00p126.99p122.00p125.50p42,920
Mar 6, 2024120.50p126.95p120.50p126.50p198,562
Mar 5, 2024126.50p126.50p120.50p122.50p122,874
Mar 4, 2024120.50p125.49p120.50p123.00p177,626
Mar 1, 2024122.00p127.40p120.50p123.50p136,805
Feb 29, 2024119.00p127.00p119.00p127.00p52,911
Feb 28, 2024119.00p125.00p115.50p125.00p46,939
Feb 27, 2024117.50p120.00p116.00p120.00p95,502
Feb 26, 2024110.00p117.35p108.00p115.00p356,950
Feb 23, 2024112.50p114.75p110.00p112.75p34,550
Feb 22, 2024112.50p118.88p112.50p117.00p183,368
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.