1. Share Prices

  2. Carr's Group PLC (CARR)

136.00p+2.00 (+1.49%)02 Oct 2024, 11:57
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
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
Sep 9, 2024120.00p125.54p120.00p120.00p6,717
Sep 6, 2024120.50p127.45p120.50p120.50p19,238
Sep 5, 2024121.00p122.46p120.50p121.00p3,025
Sep 4, 2024122.50p127.50p120.10p126.50p59,666
Sep 3, 2024124.00p126.50p124.00p124.00p2,888
Sep 2, 2024127.50p127.50p122.11p127.00p62,996
Aug 30, 2024125.00p126.65p122.00p124.50p96,416
Aug 29, 2024129.50p129.50p125.00p129.00p28,998
Aug 28, 2024128.00p130.50p125.50p128.50p20,840
Aug 27, 2024128.50p134.50p128.50p130.00p52,546
Aug 23, 2024130.00p132.40p130.00p130.00p5,609
Aug 22, 2024131.00p131.00p128.50p131.00p5,310
Aug 21, 2024133.00p134.35p128.98p131.50p6,819
Aug 20, 2024130.50p134.40p129.50p129.50p14,889
Aug 19, 2024130.00p133.70p130.00p130.00p8,508
Aug 16, 2024130.00p134.45p130.00p130.00p7,029
Aug 15, 2024130.50p135.00p130.00p135.00p11,125
Aug 14, 2024135.00p135.00p130.50p135.00p11,003
Aug 13, 2024134.00p135.00p128.92p135.00p22,249
Aug 12, 2024129.50p134.00p128.50p134.00p50,612
Aug 9, 2024125.50p130.00p125.50p130.00p2,749
Aug 8, 2024131.50p131.50p126.50p128.00p45,137
Aug 7, 2024131.50p136.90p131.50p131.50p6,897
Aug 6, 2024132.50p138.00p131.50p131.50p13,811
Aug 5, 2024136.00p137.60p131.65p136.00p58,362
Aug 2, 2024139.00p139.00p136.50p139.00p15,354
Aug 1, 2024141.50p141.50p136.00p136.50p32,882
Jul 31, 2024137.50p140.06p137.50p140.00p21,811
Jul 30, 2024137.50p140.50p137.00p140.50p33,743
Jul 29, 2024141.50p142.00p138.50p142.00p2,828
Jul 26, 2024148.00p148.00p140.00p141.00p39,555
Jul 25, 2024146.00p148.00p139.62p143.00p19,285
Jul 24, 2024145.50p146.00p140.04p144.00p20,047
Jul 23, 2024145.50p146.00p138.50p145.00p30,467
123456
Showing 1 to 50 of 253

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC239.157.00
Ithaca Energy PLC112.804.83
Prudential PLC715.603.47
Harbour Energy PLC279.402.99
Schroder Asiapacific Fund PLC561.002.56
Schroder Oriental Income Fund Limited280.902.52

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC109.30-6.74
Wizz Air Holdings PLC1,276.00-6.66
Jd Sports Fashion PLC142.25-4.85
Close Brothers Group PLC383.71-4.69
Severn Trent PLC2,595.00-3.53
Ocado Group PLC382.00-3.09