138.50p+1.50 (+1.09%)26 May 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Carr's Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 25, 2022140.00p140.15p135.55p137.00p11,968
May 24, 2022138.00p142.50p134.49p140.00p12,816
May 23, 2022138.50p141.00p138.50p141.00p27,453
May 20, 2022140.00p144.50p138.50p138.50p24,576
May 19, 2022142.50p145.50p139.50p139.50p8,236
May 18, 2022140.00p144.54p140.00p143.00p30,105
May 17, 2022144.00p144.00p140.00p144.00p3,259
May 16, 2022142.00p143.85p140.00p144.00p3,031
May 12, 2022140.00p145.00p140.00p145.00p14,538
May 11, 2022145.00p145.00p141.50p141.50p3,928
May 10, 2022144.00p146.50p141.07p145.00p27,581
May 9, 2022140.00p144.99p140.00p146.00p5,832
May 6, 2022142.50p150.00p141.00p145.00p28,552
May 5, 2022143.00p146.66p143.00p145.25p24,735
May 4, 2022142.50p147.00p142.50p146.25p2,551
May 3, 2022143.50p150.00p143.50p146.75p5,596
Apr 29, 2022144.50p149.25p143.00p146.00p8,290
Apr 28, 2022145.00p145.00p141.00p143.75p78,272
Apr 27, 2022145.00p146.36p145.00p145.75p6,437
Apr 26, 2022146.50p150.00p146.10p147.50p33,342
Apr 25, 2022148.00p150.00p144.96p145.75p34,477
Apr 22, 2022146.00p149.50p146.00p147.75p29,794
Apr 21, 2022145.50p151.48p144.00p144.00p44,473
Apr 20, 2022150.00p150.00p140.79p147.50p31,879
Apr 19, 2022148.50p152.00p148.50p149.00p34,752
Apr 14, 2022152.00p152.50p150.50p152.50p51,520
Apr 13, 2022153.00p155.00p147.00p153.00p112,734
Apr 12, 2022149.85p154.50p149.85p152.75p45,476
Apr 11, 2022151.14p152.00p148.50p151.75p16,366
Apr 8, 2022152.00p152.00p150.81p152.00p8,600
Apr 7, 2022150.50p151.78p149.50p151.75p147,427
Apr 6, 2022152.00p155.00p150.27p150.50p72,117
Apr 5, 2022150.50p151.90p150.00p152.00p85,578
Apr 4, 2022153.00p155.76p151.00p152.25p100,445
Apr 1, 2022150.50p152.50p150.50p151.50p79,929
Mar 31, 2022150.00p153.00p150.00p153.00p22,413
Mar 30, 2022152.50p153.00p150.66p152.25p43,278
Mar 29, 2022152.39p152.39p150.56p151.50p46,613
Mar 28, 2022152.50p153.00p148.69p152.00p100,502
Mar 25, 2022152.50p152.50p148.56p150.25p3,508
Mar 24, 2022149.50p151.74p146.00p150.50p71,967
Mar 23, 2022152.50p152.50p148.95p149.50p600,410
Mar 22, 2022150.00p153.35p150.00p151.75p78,945
Mar 21, 2022151.00p154.23p151.00p152.75p8,305
Mar 18, 2022151.50p153.00p150.41p153.00p26,572
Mar 17, 2022153.50p154.61p151.50p151.50p26,650
Mar 16, 2022153.00p155.00p152.50p152.50p122,759
Mar 15, 2022152.50p155.50p151.29p152.50p21,987
Mar 14, 2022155.50p156.00p153.35p154.50p62,265
Mar 11, 2022152.50p156.00p152.50p156.00p41,925
Showing 1 to 50 of 252