1. Share Prices

  2. Carr's Group PLC (CARR)

141.50p+7.50 (+5.60%)12 Sep 2025, 16:40
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
Sep 11, 2025134.00p140.00p134.00p134.00p61,026
Sep 10, 2025140.00p140.00p133.50p140.00p6,639
Sep 9, 2025140.00p140.74p138.98p140.00p1,977
Sep 8, 2025142.00p142.00p131.50p136.50p28,320
Sep 5, 2025141.50p142.00p137.00p137.00p12,541
Sep 4, 2025140.00p141.50p135.62p140.00p5,117
Sep 3, 2025141.00p141.50p135.50p141.00p10,848
Sep 2, 2025131.00p136.50p131.00p136.50p182,726
Sep 1, 2025138.50p140.95p130.50p130.50p89,488
Aug 29, 2025136.00p140.50p136.00p136.00p33,113
Aug 28, 2025136.00p142.50p136.00p136.00p62,003
Aug 27, 2025140.00p149.50p135.00p135.00p69,972
Aug 26, 2025140.50p149.50p140.00p140.00p23,480
Aug 22, 2025149.50p150.00p140.50p150.00p113,978
Aug 21, 2025145.00p151.50p140.50p146.00p6,827
Aug 20, 2025146.00p151.00p142.00p151.00p18,120
Aug 19, 2025145.00p148.00p140.50p146.50p184,563
Aug 18, 2025151.50p151.50p143.29p145.00p8,321
Aug 15, 2025140.00p151.50p140.00p144.00p14,824
Aug 14, 2025146.50p147.00p140.00p147.00p33,739
Aug 13, 2025146.50p151.00p140.00p147.00p4,199
Aug 12, 2025140.50p150.50p140.50p144.25p48,967
Aug 11, 2025140.50p147.50p140.00p140.00p61,284
Aug 8, 2025143.55p149.50p143.55p145.00p7,993
Aug 7, 2025145.00p151.50p140.00p140.00p11,947
Aug 6, 2025145.00p146.14p140.50p145.00p18,320
Aug 5, 2025145.50p149.60p142.00p142.00p50,530
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,344.0014.48
Trainline PLC300.032.82
Beazley PLC812.502.59
Centrica PLC160.802.42
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC244.40-18.53
Playtech PLC382.50-7.16
Asos PLC275.50-4.67
Ip Group PLC56.10-3.77
Genus PLC2,615.00-3.51
Rs Group PLC563.00-3.10