1. Share Prices

  2. Carr's Group PLC (CARR)

118.85p+4.35 (+3.80%)18 Apr 2024, 09:33
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
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
Feb 21, 2024114.50p118.75p114.00p116.75p18,783
Feb 20, 2024115.00p117.42p114.00p115.50p81,940
Feb 19, 2024120.50p120.50p111.00p111.00p56,348
Feb 16, 2024121.50p124.00p121.00p122.50p29,034
Feb 15, 2024127.50p127.56p121.50p124.25p44,513
Feb 14, 2024123.00p124.68p121.75p124.75p24,573
Feb 13, 2024122.16p124.75p122.16p125.25p20,850
Feb 12, 2024122.00p124.75p122.00p123.75p17,661
Feb 9, 2024123.50p123.50p121.00p122.00p22,484
Feb 8, 2024124.00p127.14p124.00p124.00p71,939
Feb 7, 2024127.50p127.50p121.50p124.50p24,223
Feb 6, 2024124.62p127.49p124.62p124.50p1,688
123456
Showing 1 to 50 of 251

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.4531.13
AJ Bell PLC311.505.59
Dr. Martens PLC70.004.48
Wizz Air Holdings PLC2,064.003.88
International Consolidated Airlines Group S.A.166.153.39
Spire Healthcare Group PLC246.553.38

Fallers

CompanyPrice% Chg
International Distributions Services PLC262.81-4.78
Centamin PLC124.85-3.74
Dunelm Group PLC1,036.00-3.54
Rentokil Initial PLC433.70-2.95
Vesuvius PLC460.50-3.05
Twentyfour Income Fund Limited102.00-3.04