1. Share Prices

  2. Carr's Group PLC (CARR)

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

 
     
Download
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
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC879.9714.34
Aston Martin Lagonda Global Holdings PLC678.0010.42
Serco Group PLC167.459.59
Carnival PLC965.609.18
Intermediate Capital Group PLC1,590.109.02
Auction Technology Group PLC1,056.008.31

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC288.40-17.46
Jd Sports Fashion PLC103.01-8.03
Centrica PLC79.14-7.24
Drax Group PLC684.50-4.53
United Utilities Group PLC1,066.55-4.13
Pennon Group PLC1,032.00-3.19