Shares Magazine
137.38p+4.38 (+3.30%)06 Mar 2025, 12:24
Carr's Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 135.00p | 140.50p | 135.00p | 137.00p | 52,026 |
| Feb 18, 2025 | 143.00p | 143.82p | 136.00p | 136.00p | 92,174 |
| Feb 17, 2025 | 142.00p | 145.50p | 135.57p | 145.00p | 291,031 |
| Feb 14, 2025 | 135.00p | 143.00p | 132.29p | 138.50p | 378,512 |
| Feb 13, 2025 | 133.00p | 133.00p | 127.85p | 129.00p | 1,690 |
| Feb 12, 2025 | 133.00p | 135.00p | 129.00p | 131.75p | 91,757 |
| Feb 11, 2025 | 132.00p | 134.55p | 128.00p | 128.00p | 21,153 |
| Feb 10, 2025 | 126.50p | 131.82p | 124.38p | 130.25p | 15,560 |
| Feb 7, 2025 | 125.00p | 129.50p | 125.00p | 129.50p | 228,423 |
| Feb 6, 2025 | 126.00p | 127.42p | 125.00p | 125.00p | 46,887 |
| Feb 5, 2025 | 130.00p | 130.00p | 126.00p | 126.25p | 114,833 |
| Feb 4, 2025 | 126.50p | 128.40p | 125.00p | 125.75p | 32,874 |
| Feb 3, 2025 | 125.00p | 127.50p | 123.21p | 125.50p | 55,046 |
| Jan 31, 2025 | 125.50p | 128.50p | 125.50p | 125.50p | 82,176 |
| Jan 30, 2025 | 127.50p | 128.50p | 127.10p | 127.75p | 152,586 |
| Jan 29, 2025 | 126.50p | 129.00p | 125.11p | 127.75p | 376,584 |
| Jan 28, 2025 | 126.00p | 128.00p | 124.48p | 126.50p | 187,637 |
| Jan 27, 2025 | 124.00p | 126.00p | 123.00p | 124.00p | 1,781 |
| Jan 24, 2025 | 125.00p | 125.50p | 124.75p | 125.00p | 56,281 |
| Jan 23, 2025 | 126.00p | 126.00p | 123.00p | 126.00p | 7,844 |
| Jan 22, 2025 | 126.50p | 126.50p | 124.00p | 124.00p | 52,295 |
| Jan 21, 2025 | 123.00p | 129.49p | 123.00p | 123.00p | 8,759 |
| Jan 20, 2025 | 125.00p | 129.50p | 125.00p | 125.00p | 719 |
| Jan 17, 2025 | 125.50p | 129.00p | 125.00p | 125.25p | 24,580 |
| Jan 16, 2025 | 128.00p | 134.65p | 121.48p | 128.00p | 3,748,580 |
| Jan 15, 2025 | 115.00p | 117.00p | 113.50p | 114.75p | 8,832 |
| Jan 14, 2025 | 110.50p | 114.93p | 109.67p | 112.50p | 31,066 |
| Jan 13, 2025 | 109.50p | 112.00p | 107.05p | 112.00p | 47,064 |
| Jan 10, 2025 | 105.50p | 108.50p | 101.35p | 107.00p | 48,421 |
| Jan 9, 2025 | 109.50p | 109.50p | 102.00p | 101.50p | 41,447 |
| Jan 8, 2025 | 108.00p | 109.78p | 105.78p | 106.00p | 18,500 |
| Jan 7, 2025 | 110.00p | 116.50p | 109.50p | 109.50p | 9,307 |
| Jan 6, 2025 | 116.50p | 116.50p | 110.00p | 110.00p | 21,113 |
| Jan 3, 2025 | 115.00p | 115.80p | 111.00p | 111.00p | 17,599 |
| Jan 2, 2025 | 116.50p | 116.50p | 112.56p | 116.50p | 1,705 |
| Dec 31, 2024 | 117.00p | 117.00p | 117.00p | 117.00p | 40 |
| Dec 30, 2024 | 117.50p | 117.50p | 114.00p | 114.25p | 11,674 |
| Dec 27, 2024 | 115.50p | 121.00p | 113.50p | 113.50p | 18,500 |
| Dec 24, 2024 | 118.00p | 118.00p | 115.44p | 116.75p | 36,878 |
| Dec 23, 2024 | 119.00p | 122.20p | 118.50p | 118.50p | 48,141 |
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 |
|---|---|---|
| Rhi Magnesita N.V. | 3,798.60 | 9.63 |
| Schroders PLC | 409.80 | 7.79 |
| Itv PLC | 73.95 | 6.25 |
| Grafton Group PLC | 867.50 | 5.50 |
| Admiral Group PLC | 3,044.00 | 4.93 |
| Victrex PLC | 990.08 | 4.66 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 184.60 | -17.77 |
| Melrose Industries PLC | 601.80 | -11.50 |
| Harbour Energy PLC | 191.95 | -10.30 |
| Hunting PLC | 281.50 | -8.31 |
| Rentokil Initial PLC | 358.40 | -7.63 |
| Lancashire Holdings Limited | 582.00 | -6.28 |