Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Carrier Global (0AD4) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 66.23 66.23 66.23 66.23 19
11th Dec 2025 (Thu) 66.23 66.23 66.23 66.23 2,926
10th Dec 2025 (Wed) 66.23 66.23 66.23 66.23 4
9th Dec 2025 (Tue) 66.23 66.23 66.23 66.23 7
8th Dec 2025 (Mon) 66.23 66.23 66.23 66.23 111
5th Dec 2025 (Fri) 66.23 66.23 66.23 66.23 14
4th Dec 2025 (Thu) 66.23 66.23 66.23 66.23 74
3rd Dec 2025 (Wed) 66.23 66.23 66.23 66.23 7
2nd Dec 2025 (Tue) 66.23 66.23 66.23 66.23 16
1st Dec 2025 (Mon) 66.23 66.23 66.23 66.23 0
28th Nov 2025 (Fri) 66.23 66.23 66.23 66.23 187
27th Nov 2025 (Thu) 66.23 66.23 66.23 66.23 0
26th Nov 2025 (Wed) 66.23 66.23 66.23 66.23 10
25th Nov 2025 (Tue) 66.23 66.23 66.23 66.23 8
24th Nov 2025 (Mon) 66.23 66.23 66.23 66.23 14
21st Nov 2025 (Fri) 66.23 66.23 66.23 66.23 7
20th Nov 2025 (Thu) 66.23 66.23 66.23 66.23 2
19th Nov 2025 (Wed) 66.23 66.23 66.23 66.23 63
18th Nov 2025 (Tue) 66.23 66.23 66.23 66.23 3
17th Nov 2025 (Mon) 66.23 66.23 66.23 66.23 19
14th Nov 2025 (Fri) 66.23 66.23 66.23 66.23 5
13th Nov 2025 (Thu) 66.23 66.23 66.23 66.23 42
12th Nov 2025 (Wed) 66.23 66.23 66.23 66.23 0
11th Nov 2025 (Tue) 66.23 66.23 66.23 66.23 8
10th Nov 2025 (Mon) 66.23 66.23 66.23 66.23 582
7th Nov 2025 (Fri) 66.23 66.23 66.23 66.23 24
6th Nov 2025 (Thu) 66.23 66.23 66.23 66.23 1
5th Nov 2025 (Wed) 66.23 66.23 66.23 66.23 118
4th Nov 2025 (Tue) 66.23 66.23 66.23 66.23 82
3rd Nov 2025 (Mon) 66.23 66.23 66.23 66.23 316
31st Oct 2025 (Fri) 66.23 66.23 66.23 66.23 1,409
30th Oct 2025 (Thu) 66.23 66.23 66.23 66.23 549
29th Oct 2025 (Wed) 66.23 66.23 66.23 66.23 2
28th Oct 2025 (Tue) 66.23 66.23 66.23 66.23 510
27th Oct 2025 (Mon) 66.23 66.23 66.23 66.23 1
24th Oct 2025 (Fri) 66.23 66.23 66.23 66.23 0
23rd Oct 2025 (Thu) 66.23 66.23 66.23 66.23 10
22nd Oct 2025 (Wed) 66.23 66.23 66.23 66.23 342
21st Oct 2025 (Tue) 66.23 66.23 66.23 66.23 13
20th Oct 2025 (Mon) 66.23 66.23 66.23 66.23 0
17th Oct 2025 (Fri) 66.23 66.23 66.23 66.23 3
16th Oct 2025 (Thu) 66.23 66.23 66.23 66.23 1
15th Oct 2025 (Wed) 66.23 66.23 66.23 66.23 28
14th Oct 2025 (Tue) 66.23 66.23 66.23 66.23 2
FTSE 100 Latest
Value9,649.03
Change-54.13