150.00p-7.00 (-4.46%)14 Jul 2025, 16:33
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

 
     
DateOpenHighLowCloseVolume
Jul 11, 2025148.00p157.00p147.50p157.00p109,172
Jul 10, 2025148.00p152.50p146.00p146.00p80,274
Jul 9, 2025150.50p154.50p148.90p151.25p41,196
Jul 8, 2025151.50p154.00p150.50p150.50p9,093
Jul 7, 2025154.00p155.45p150.50p151.50p72,414
Jul 4, 2025153.50p156.75p153.50p154.00p37,332
Jul 3, 2025156.50p156.75p152.90p154.50p46,197
Jul 2, 2025153.00p156.00p150.50p156.00p218,271
Jul 1, 2025151.50p154.50p142.00p154.50p145,840
Jun 30, 2025146.00p152.00p138.50p147.50p51,710
Jun 27, 2025146.00p146.00p140.70p146.00p19,868
Jun 26, 2025140.00p140.00p137.00p140.00p607,441
Jun 25, 2025145.00p145.00p136.00p136.00p68,416
Jun 24, 2025145.00p145.00p138.50p145.00p7,792
Jun 23, 2025138.50p144.50p136.00p138.00p35,141
Jun 20, 2025145.00p147.17p136.50p144.50p99,080
Jun 19, 2025144.50p145.00p142.35p145.00p16,459
Jun 18, 2025149.00p150.49p142.50p142.50p43,543
Jun 17, 2025151.00p151.00p146.93p148.50p9,343
Jun 16, 2025149.50p151.50p146.38p151.50p7,332
Jun 13, 2025147.00p153.50p146.00p148.00p79,170
Jun 12, 2025154.00p155.90p148.50p148.50p64,876
Jun 11, 2025149.00p156.00p146.60p154.00p66,252
Jun 10, 2025151.00p154.34p150.00p150.00p170,842
Jun 9, 2025152.00p156.00p151.00p152.00p37,454
Jun 6, 2025153.50p153.50p151.00p153.00p16,172
Jun 5, 2025150.00p156.00p149.50p156.00p32,562
Jun 4, 2025150.00p154.00p149.50p151.00p63,036
Jun 3, 2025151.00p155.50p151.00p151.00p19,661
Jun 2, 2025147.50p155.10p147.50p154.00p79,020
May 30, 2025155.50p155.50p147.50p151.00p56,067
May 29, 2025147.00p156.00p146.93p156.00p52,474
May 28, 2025146.50p154.50p146.50p150.50p74,708
May 27, 2025147.00p155.50p146.50p155.50p67,292
May 23, 2025152.50p158.50p146.00p150.00p102,231
May 22, 2025152.50p158.50p148.00p155.00p76,387
May 21, 2025153.00p162.00p149.00p152.50p273,208
May 20, 2025143.00p147.00p141.00p146.00p72,543
May 19, 2025141.00p145.00p135.57p140.50p32,767
May 16, 2025141.00p141.26p140.00p140.50p29,245
May 15, 2025145.00p145.00p138.50p141.75p36,733
May 14, 2025135.00p146.63p135.00p146.00p44,241
May 13, 2025135.00p137.00p129.00p132.25p27,978
May 12, 2025132.00p134.00p129.50p134.00p99,288
May 9, 2025130.00p130.08p127.00p128.50p170,041
May 8, 2025129.50p132.00p128.00p129.00p86,849
May 7, 2025129.50p132.00p128.30p129.00p602,918
May 6, 2025125.50p132.50p125.50p129.00p231,204
May 2, 2025127.00p132.49p125.95p129.00p84,265
May 1, 2025129.00p132.50p127.00p129.00p78,840
Showing 1 to 50 of 252
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00