1. Share Prices

  2. Carr's Group PLC (CARR)

149.60p-0.40 (-0.27%)05 Aug 2025, 08:00
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
Aug 4, 2025147.00p155.50p145.50p150.00p28,515
Aug 1, 2025150.00p158.00p139.50p150.00p131,395
Jul 31, 2025146.00p146.00p139.00p145.00p27,217
Jul 30, 2025141.00p149.98p141.00p141.00p4,184
Jul 29, 2025144.50p147.50p140.50p145.00p79,903
Jul 28, 2025148.50p149.00p139.50p148.00p75,640
Jul 25, 2025143.28p148.03p139.00p141.50p12,790
Jul 24, 2025149.00p149.00p138.50p149.00p46,553
Jul 23, 2025149.00p149.00p142.00p149.00p5,856
Jul 22, 2025145.50p145.50p140.50p143.00p37,875
Jul 21, 2025146.32p148.50p140.00p140.00p22,455
Jul 18, 2025139.50p148.50p138.00p147.00p18,414
Jul 17, 2025140.50p143.61p138.50p138.50p157,897
Jul 16, 2025137.00p145.21p137.00p138.00p128,739
Jul 15, 2025147.50p154.50p137.00p137.00p141,367
Jul 14, 2025148.00p155.00p146.50p150.00p32,094
Jul 11, 2025148.00p157.00p147.50p157.00p109,172
Jul 10, 2025148.00p152.50p146.00p146.00p80,274
Jul 9, 2025150.50p154.50p148.90p151.25p41,196
Jul 8, 2025151.50p154.00p150.50p150.50p9,093
Jul 7, 2025154.00p155.45p150.50p151.50p72,414
Jul 4, 2025153.50p156.75p153.50p154.00p37,332
Jul 3, 2025156.50p156.75p152.90p154.50p46,197
Jul 2, 2025153.00p156.00p150.50p156.00p218,271
Jul 1, 2025151.50p154.50p142.00p154.50p145,840
Jun 30, 2025146.00p152.00p138.50p147.50p51,710
Jun 27, 2025146.00p146.00p140.70p146.00p19,868
Jun 26, 2025140.00p140.00p137.00p140.00p607,441
Jun 25, 2025145.00p145.00p136.00p136.00p68,416
Jun 24, 2025145.00p145.00p138.50p145.00p7,792
Jun 23, 2025138.50p144.50p136.00p138.00p35,141
Jun 20, 2025145.00p147.17p136.50p144.50p99,080
Jun 19, 2025144.50p145.00p142.35p145.00p16,459
Jun 18, 2025149.00p150.49p142.50p142.50p43,543
Jun 17, 2025151.00p151.00p146.93p148.50p9,343
Jun 16, 2025149.50p151.50p146.38p151.50p7,332
Jun 13, 2025147.00p153.50p146.00p148.00p79,170
Jun 12, 2025154.00p155.90p148.50p148.50p64,876
Jun 11, 2025149.00p156.00p146.60p154.00p66,252
Jun 10, 2025151.00p154.34p150.00p150.00p170,842
Jun 9, 2025152.00p156.00p151.00p152.00p37,454
Jun 6, 2025153.50p153.50p151.00p153.00p16,172
Jun 5, 2025150.00p156.00p149.50p156.00p32,562
Jun 4, 2025150.00p154.00p149.50p151.00p63,036
Jun 3, 2025151.00p155.50p151.00p151.00p19,661
Jun 2, 2025147.50p155.10p147.50p154.00p79,020
May 30, 2025155.50p155.50p147.50p151.00p56,067
May 29, 2025147.00p156.00p146.93p156.00p52,474
May 28, 2025146.50p154.50p146.50p150.50p74,708
May 27, 2025147.00p155.50p146.50p155.50p67,292
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,325.0014.82
Fresnillo PLC1,573.009.69
Oxford Nanopore Technologies PLC214.808.27
Diageo PLC1,934.006.56
Keller Group PLC1,396.005.92
Rank Group PLC163.604.47

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC211.17-14.16
Harworth Group PLC182.75-2.27
Aston Martin Lagonda Global Holdings PLC70.25-1.89
Tesco PLC418.70-1.55
Centrica PLC163.40-1.57
Foresight Solar Fund Limited87.21-1.46