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!

Carel Ord (0YQA) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 23.83775 23.83775 23.83775 23.83775 550
18th Jul 2025 (Fri) 23.625 23.625 23.625 23.625 0
17th Jul 2025 (Thu) 23.625 23.625 23.625 23.625 358
16th Jul 2025 (Wed) 24.00 24.00 24.00 24.00 236
15th Jul 2025 (Tue) 23.54989 23.54989 23.54989 23.54989 2,222
14th Jul 2025 (Mon) 22.85 22.85 22.85 22.85 708
11th Jul 2025 (Fri) 23.08389 23.08389 23.08389 23.08389 1,170
10th Jul 2025 (Thu) 22.84641 22.84641 22.84641 22.84641 0
9th Jul 2025 (Wed) 22.84641 22.84641 22.84641 22.84641 4
8th Jul 2025 (Tue) 22.84641 22.84641 22.84641 22.84641 27
7th Jul 2025 (Mon) 22.84641 22.84641 22.84641 22.84641 15,908
4th Jul 2025 (Fri) 22.4288 22.4288 22.4288 22.4288 17
3rd Jul 2025 (Thu) 22.4288 22.4288 22.4288 22.4288 0
2nd Jul 2025 (Wed) 22.4288 22.4288 22.4288 22.4288 6,486
1st Jul 2025 (Tue) 22.60 22.60 22.60 22.60 13,824
30th Jun 2025 (Mon) 23.35009 23.35009 23.35009 23.35009 32
27th Jun 2025 (Fri) 23.35009 23.35009 23.35009 23.35009 4,092
26th Jun 2025 (Thu) 22.513 22.513 22.513 22.513 0
25th Jun 2025 (Wed) 22.513 22.513 22.513 22.513 3
24th Jun 2025 (Tue) 22.513 22.513 22.513 22.513 46
23rd Jun 2025 (Mon) 22.513 22.513 22.513 22.513 0
20th Jun 2025 (Fri) 22.513 22.513 22.513 22.513 0
19th Jun 2025 (Thu) 22.513 22.513 22.513 22.513 9,010
18th Jun 2025 (Wed) 22.75 22.75 22.75 22.75 47,188
17th Jun 2025 (Tue) 21.95 21.95 21.95 21.95 0
16th Jun 2025 (Mon) 21.95 21.95 21.95 21.95 4
13th Jun 2025 (Fri) 21.95 21.95 21.95 21.95 92
12th Jun 2025 (Thu) 22.475 22.475 22.475 22.475 7
11th Jun 2025 (Wed) 22.475 22.475 22.475 22.475 357
10th Jun 2025 (Tue) 22.40 22.40 22.40 22.40 16,024
9th Jun 2025 (Mon) 22.60 22.60 22.60 22.60 188
6th Jun 2025 (Fri) 21.60 21.60 21.60 21.60 1,308
5th Jun 2025 (Thu) 21.65 21.65 21.65 21.65 1,026
4th Jun 2025 (Wed) 21.78251 21.78251 21.78251 21.78251 19,953
3rd Jun 2025 (Tue) 21.00 21.00 21.00 21.00 73
2nd Jun 2025 (Mon) 20.675 20.675 20.675 20.675 1,168
30th May 2025 (Fri) 20.70 20.70 20.70 20.70 1,758
29th May 2025 (Thu) 21.225 21.225 21.225 21.225 109
28th May 2025 (Wed) 20.825 20.825 20.825 20.825 101
27th May 2025 (Tue) 21.075 21.075 21.075 21.075 21,036
26th May 2025 (Mon) 21.00 21.00 21.00 21.00 784
23rd May 2025 (Fri) 20.50 20.50 20.50 20.50 1,051
22nd May 2025 (Thu) 20.75 20.75 20.75 20.75 466
FTSE 100 Latest
Value9,023.81
Change10.82