1. Share Prices

  2. Carr's Group PLC (CARR)

120.00p-2.00 (-1.64%)19 Nov 2024, 09:44
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
Nov 18, 2024122.00p122.00p117.85p122.00p13,049
Nov 15, 2024115.50p122.00p115.50p118.00p33,745
Nov 14, 2024124.50p124.50p115.00p120.00p61,416
Nov 13, 2024128.50p128.50p122.42p122.75p26,872
Nov 12, 2024127.50p127.50p123.00p125.75p39,679
Nov 11, 2024128.00p128.00p121.00p121.00p14,257
Nov 8, 2024128.00p128.00p124.16p128.00p9,015
Nov 7, 2024128.00p128.00p125.00p126.25p9,819
Nov 6, 2024121.00p128.00p120.50p128.00p48,746
Nov 5, 2024112.00p121.00p107.72p121.00p38,204
Nov 4, 2024111.00p111.20p108.00p108.50p88,438
Nov 1, 2024110.50p110.50p107.00p107.00p6,383
Oct 31, 2024113.00p113.50p107.00p109.00p77,720
Oct 30, 2024113.00p114.00p109.39p114.00p2,782
Oct 29, 2024111.50p111.50p109.00p109.00p106,287
Oct 28, 2024110.50p112.00p109.77p111.00p37,260
Oct 25, 2024119.50p119.50p110.50p111.00p124,889
Oct 24, 2024118.50p120.00p114.50p114.50p65,822
Oct 23, 2024122.50p122.50p119.50p119.50p26,245
Oct 22, 2024125.50p125.98p123.00p122.25p85,013
Oct 21, 2024129.50p129.50p125.50p125.50p3,500
Oct 18, 2024129.50p129.50p125.00p125.00p161,850
Oct 17, 2024129.50p129.50p127.55p128.25p7,001
Oct 16, 2024129.50p131.00p129.50p131.00p17,023
Oct 15, 2024127.00p129.02p127.00p127.00p14,504
Oct 14, 2024129.50p130.00p125.80p130.00p18,240
Oct 11, 2024129.50p129.50p127.00p127.00p45,934
Oct 10, 2024129.00p130.00p124.47p130.00p27,280
Oct 9, 2024129.50p129.50p127.86p129.50p2,622
Oct 8, 2024133.00p133.00p129.00p132.00p15,996
Oct 7, 2024132.00p133.70p130.00p130.00p4,267
Oct 4, 2024132.50p134.50p131.50p134.50p57,756
Oct 3, 2024136.00p136.00p132.00p132.00p40,534
Oct 2, 2024134.00p136.00p131.97p133.50p56,751
Oct 1, 2024130.50p134.00p130.50p134.00p4,848
Sep 30, 2024125.50p135.00p120.92p132.00p132,042
Sep 27, 2024126.00p126.00p122.00p122.00p1,268
Sep 26, 2024125.50p126.00p125.40p126.00p1,888
Sep 25, 2024126.00p126.00p125.00p126.00p10,739
Sep 24, 2024125.00p126.00p121.50p126.00p236,995
Sep 23, 2024122.50p125.00p121.00p125.00p19,138
Sep 20, 2024123.50p124.50p118.00p124.50p37,417
Sep 19, 2024119.50p122.10p119.50p119.50p8,584
Sep 18, 2024120.00p123.50p119.17p120.00p14,276
Sep 17, 2024119.00p122.78p119.00p120.50p23,128
Sep 16, 2024121.00p122.00p120.00p122.00p2,792
Sep 13, 2024122.00p122.00p120.72p122.00p245
Sep 12, 2024122.00p122.00p120.37p122.00p11,386
Sep 11, 2024120.50p122.00p118.00p122.00p19,455
Sep 10, 2024120.50p124.70p120.50p124.00p15,088
123456
Showing 1 to 50 of 253

Most Read

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC397.027.45
Bodycote PLC608.995.91
Petershill Partners PLC247.902.86
Dcc PLC5,750.002.77
Greencoat UK Wind PLC127.082.56
Marshalls PLC333.002.62

Fallers

CompanyPrice% Chg
Diploma PLC4,226.36-6.83
Burberry Group PLC858.40-5.17
Wizz Air Holdings PLC1,295.00-4.71
Big Yellow Group PLC1,104.00-4.33
Melrose Industries PLC509.00-3.34
International Consolidated Airlines Group S.A.236.84-3.17