Shares Magazine
129.00p+0.00 (+0.00%)02 May 2025, 16:37
Carr's Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 127.50p | 132.50p | 127.00p | 127.50p | 95,159 |
| Apr 29, 2025 | 126.50p | 129.50p | 125.90p | 126.50p | 114,514 |
| Apr 28, 2025 | 125.00p | 134.50p | 125.00p | 127.50p | 81,358 |
| Apr 25, 2025 | 127.50p | 134.50p | 127.50p | 130.00p | 45,123 |
| Apr 24, 2025 | 127.00p | 134.50p | 127.00p | 127.00p | 83,749 |
| Apr 23, 2025 | 133.50p | 135.01p | 126.00p | 127.00p | 126,080 |
| Apr 22, 2025 | 129.50p | 140.00p | 120.50p | 132.00p | 73,473 |
| Apr 17, 2025 | 130.00p | 130.00p | 122.50p | 130.00p | 8,095 |
| Apr 16, 2025 | 127.00p | 129.50p | 120.50p | 127.00p | 7,896 |
| Apr 15, 2025 | 125.00p | 129.50p | 120.50p | 125.00p | 23,106 |
| Apr 14, 2025 | 127.00p | 128.66p | 123.00p | 127.00p | 21,930 |
| Apr 11, 2025 | 125.00p | 125.00p | 123.58p | 125.00p | 171,562 |
| Apr 10, 2025 | 124.50p | 126.50p | 120.50p | 125.00p | 67,466 |
| Apr 9, 2025 | 119.50p | 124.50p | 115.70p | 117.00p | 51,306 |
| Apr 8, 2025 | 122.50p | 124.50p | 121.00p | 121.00p | 79,008 |
| Apr 7, 2025 | 122.00p | 125.00p | 113.49p | 123.50p | 71,358 |
| Apr 4, 2025 | 122.00p | 131.50p | 122.00p | 130.00p | 37,640 |
| Apr 3, 2025 | 124.00p | 132.80p | 124.00p | 129.50p | 88,683 |
| Apr 2, 2025 | 125.50p | 131.50p | 125.00p | 126.00p | 115,160 |
| Apr 1, 2025 | 125.50p | 128.18p | 125.50p | 126.00p | 48,478 |
| Mar 31, 2025 | 130.00p | 130.00p | 125.50p | 127.00p | 68,777 |
| Mar 28, 2025 | 132.00p | 132.00p | 125.50p | 130.00p | 5,881 |
| Mar 27, 2025 | 128.50p | 131.50p | 126.26p | 130.00p | 37,501 |
| Mar 26, 2025 | 131.50p | 131.50p | 126.10p | 131.50p | 51,244 |
| Mar 25, 2025 | 131.00p | 132.00p | 127.90p | 132.00p | 28,074 |
| Mar 24, 2025 | 129.50p | 132.00p | 125.89p | 132.00p | 146,374 |
| Mar 21, 2025 | 130.00p | 132.50p | 124.50p | 131.50p | 300,307 |
| Mar 20, 2025 | 131.00p | 131.00p | 125.06p | 131.00p | 33,510 |
| Mar 19, 2025 | 125.00p | 132.50p | 125.00p | 128.50p | 22,606 |
| Mar 18, 2025 | 125.50p | 132.50p | 123.55p | 125.00p | 120,362 |
| Mar 17, 2025 | 135.00p | 135.50p | 125.00p | 125.00p | 28,594 |
| Mar 14, 2025 | 134.00p | 134.00p | 125.50p | 133.50p | 10,892 |
| Mar 13, 2025 | 127.50p | 135.50p | 127.00p | 127.00p | 37,401 |
| Mar 12, 2025 | 134.50p | 135.00p | 127.00p | 127.00p | 42,232 |
| Mar 11, 2025 | 126.00p | 135.00p | 125.50p | 130.25p | 31,087 |
| Mar 10, 2025 | 134.50p | 135.00p | 126.00p | 132.50p | 79,173 |
| Mar 7, 2025 | 133.50p | 134.00p | 130.00p | 130.00p | 61,673 |
| Mar 6, 2025 | 137.00p | 141.50p | 133.00p | 133.00p | 47,060 |
| Mar 5, 2025 | 136.00p | 141.50p | 133.00p | 133.00p | 35,211 |
| Mar 4, 2025 | 136.00p | 139.73p | 133.00p | 133.00p | 104,490 |
| Mar 3, 2025 | 138.00p | 141.50p | 137.06p | 138.00p | 24,845 |
| Feb 28, 2025 | 135.00p | 142.00p | 135.00p | 142.00p | 84,937 |
| Feb 27, 2025 | 135.00p | 141.50p | 135.00p | 135.50p | 15,517 |
| Feb 26, 2025 | 138.00p | 143.30p | 134.50p | 134.50p | 55,831 |
| Feb 25, 2025 | 145.00p | 145.00p | 135.50p | 144.50p | 48,426 |
| Feb 24, 2025 | 145.00p | 145.00p | 139.46p | 145.00p | 22,994 |
| Feb 21, 2025 | 141.50p | 141.50p | 137.80p | 139.50p | 33,588 |
| Feb 20, 2025 | 139.50p | 143.50p | 137.06p | 137.50p | 47,516 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.