- Share Prices
Carr's Group PLC (CARR)
150.00p-7.00 (-4.46%)14 Jul 2025, 16:33
Carr's Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 148.00p | 157.00p | 147.50p | 157.00p | 109,172 |
Jul 10, 2025 | 148.00p | 152.50p | 146.00p | 146.00p | 80,274 |
Jul 9, 2025 | 150.50p | 154.50p | 148.90p | 151.25p | 41,196 |
Jul 8, 2025 | 151.50p | 154.00p | 150.50p | 150.50p | 9,093 |
Jul 7, 2025 | 154.00p | 155.45p | 150.50p | 151.50p | 72,414 |
Jul 4, 2025 | 153.50p | 156.75p | 153.50p | 154.00p | 37,332 |
Jul 3, 2025 | 156.50p | 156.75p | 152.90p | 154.50p | 46,197 |
Jul 2, 2025 | 153.00p | 156.00p | 150.50p | 156.00p | 218,271 |
Jul 1, 2025 | 151.50p | 154.50p | 142.00p | 154.50p | 145,840 |
Jun 30, 2025 | 146.00p | 152.00p | 138.50p | 147.50p | 51,710 |
Jun 27, 2025 | 146.00p | 146.00p | 140.70p | 146.00p | 19,868 |
Jun 26, 2025 | 140.00p | 140.00p | 137.00p | 140.00p | 607,441 |
Jun 25, 2025 | 145.00p | 145.00p | 136.00p | 136.00p | 68,416 |
Jun 24, 2025 | 145.00p | 145.00p | 138.50p | 145.00p | 7,792 |
Jun 23, 2025 | 138.50p | 144.50p | 136.00p | 138.00p | 35,141 |
Jun 20, 2025 | 145.00p | 147.17p | 136.50p | 144.50p | 99,080 |
Jun 19, 2025 | 144.50p | 145.00p | 142.35p | 145.00p | 16,459 |
Jun 18, 2025 | 149.00p | 150.49p | 142.50p | 142.50p | 43,543 |
Jun 17, 2025 | 151.00p | 151.00p | 146.93p | 148.50p | 9,343 |
Jun 16, 2025 | 149.50p | 151.50p | 146.38p | 151.50p | 7,332 |
Jun 13, 2025 | 147.00p | 153.50p | 146.00p | 148.00p | 79,170 |
Jun 12, 2025 | 154.00p | 155.90p | 148.50p | 148.50p | 64,876 |
Jun 11, 2025 | 149.00p | 156.00p | 146.60p | 154.00p | 66,252 |
Jun 10, 2025 | 151.00p | 154.34p | 150.00p | 150.00p | 170,842 |
Jun 9, 2025 | 152.00p | 156.00p | 151.00p | 152.00p | 37,454 |
Jun 6, 2025 | 153.50p | 153.50p | 151.00p | 153.00p | 16,172 |
Jun 5, 2025 | 150.00p | 156.00p | 149.50p | 156.00p | 32,562 |
Jun 4, 2025 | 150.00p | 154.00p | 149.50p | 151.00p | 63,036 |
Jun 3, 2025 | 151.00p | 155.50p | 151.00p | 151.00p | 19,661 |
Jun 2, 2025 | 147.50p | 155.10p | 147.50p | 154.00p | 79,020 |
May 30, 2025 | 155.50p | 155.50p | 147.50p | 151.00p | 56,067 |
May 29, 2025 | 147.00p | 156.00p | 146.93p | 156.00p | 52,474 |
May 28, 2025 | 146.50p | 154.50p | 146.50p | 150.50p | 74,708 |
May 27, 2025 | 147.00p | 155.50p | 146.50p | 155.50p | 67,292 |
May 23, 2025 | 152.50p | 158.50p | 146.00p | 150.00p | 102,231 |
May 22, 2025 | 152.50p | 158.50p | 148.00p | 155.00p | 76,387 |
May 21, 2025 | 153.00p | 162.00p | 149.00p | 152.50p | 273,208 |
May 20, 2025 | 143.00p | 147.00p | 141.00p | 146.00p | 72,543 |
May 19, 2025 | 141.00p | 145.00p | 135.57p | 140.50p | 32,767 |
May 16, 2025 | 141.00p | 141.26p | 140.00p | 140.50p | 29,245 |
May 15, 2025 | 145.00p | 145.00p | 138.50p | 141.75p | 36,733 |
May 14, 2025 | 135.00p | 146.63p | 135.00p | 146.00p | 44,241 |
May 13, 2025 | 135.00p | 137.00p | 129.00p | 132.25p | 27,978 |
May 12, 2025 | 132.00p | 134.00p | 129.50p | 134.00p | 99,288 |
May 9, 2025 | 130.00p | 130.08p | 127.00p | 128.50p | 170,041 |
May 8, 2025 | 129.50p | 132.00p | 128.00p | 129.00p | 86,849 |
May 7, 2025 | 129.50p | 132.00p | 128.30p | 129.00p | 602,918 |
May 6, 2025 | 125.50p | 132.50p | 125.50p | 129.00p | 231,204 |
May 2, 2025 | 127.00p | 132.49p | 125.95p | 129.00p | 84,265 |
May 1, 2025 | 129.00p | 132.50p | 127.00p | 129.00p | 78,840 |