1. Share Prices

  2. Carr's Group PLC (CARR)

114.25p+3.00 (+2.64%)30 Dec 2024, 16:29
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
Dec 27, 2024115.50p121.00p113.50p113.50p18,500
Dec 24, 2024118.00p118.00p115.44p116.75p36,878
Dec 23, 2024119.00p122.20p118.50p118.50p48,141
Dec 20, 2024119.00p122.96p119.00p120.00p4,525
Dec 19, 2024119.50p122.50p119.50p120.50p26,106
Dec 18, 2024120.50p125.00p120.50p120.50p10,258
Dec 17, 2024117.00p126.00p117.00p121.00p31,853
Dec 16, 2024121.00p122.50p117.50p122.00p24,267
Dec 13, 2024122.00p123.00p117.64p122.50p8,752
Dec 12, 2024112.50p126.00p112.50p123.00p111,935
Dec 11, 2024115.00p118.00p113.40p116.00p13,692
Dec 10, 2024118.00p118.50p116.32p118.50p4,119
Dec 9, 2024118.00p118.50p115.00p118.50p11,281
Dec 6, 2024113.00p118.50p113.00p118.50p12,658
Dec 5, 2024116.00p118.03p114.00p116.00p29,564
Dec 4, 2024115.00p115.00p114.00p115.00p5,985
Dec 3, 2024114.50p117.00p114.00p115.00p8,153
Dec 2, 2024116.00p119.50p116.00p117.50p7,249
Nov 29, 2024119.50p119.50p114.50p117.50p4,186
Nov 28, 2024119.50p120.00p116.10p120.00p8,916
Nov 27, 2024119.50p120.00p119.50p120.00p7,366
Nov 26, 2024119.50p120.00p115.90p120.00p4,457
Nov 25, 2024118.00p120.00p114.50p115.00p16,830
Nov 22, 2024121.50p121.50p120.00p121.50p6,656
Nov 21, 2024119.50p121.82p114.00p114.00p23,075
Nov 20, 2024120.00p120.00p115.51p120.00p6,854
Nov 19, 2024120.00p120.00p117.86p118.50p7,490
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
123456
Showing 1 to 50 of 252

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,335.005.28
Wood Group (John) PLC64.702.21
Bank Of Georgia Group PLC4,695.002.07
Tbc Bank Group PLC3,110.001.80
Chrysalis Investments Limited107.001.71
Sthree PLC281.501.62

Fallers

CompanyPrice% Chg
Ferrexpo PLC106.80-5.49
Ocado Group PLC290.70-4.28
Hochschild Mining PLC207.00-3.04
Cmc Markets PLC247.50-2.94
Aston Martin Lagonda Global Holdings PLC102.70-2.93
Raspberry Pi Holdings PLC621.50-2.89