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!

Carrs Group (CARR) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 134.00 134.00 128.00 127.00 9,025
13th Mar 2025 (Thu) 127.50 133.00 127.00 127.00 37,400
12th Mar 2025 (Wed) 134.50 134.50 127.00 127.00 42,231
11th Mar 2025 (Tue) 126.00 135.00 126.00 130.25 31,086
10th Mar 2025 (Mon) 134.50 135.00 126.00 132.50 79,172
7th Mar 2025 (Fri) 133.50 133.50 130.00 130.00 61,673
6th Mar 2025 (Thu) 137.00 137.00 133.00 133.00 47,060
5th Mar 2025 (Wed) 136.00 136.00 133.00 133.00 35,211
4th Mar 2025 (Tue) 136.00 138.50 133.00 133.00 104,489
3rd Mar 2025 (Mon) 138.00 138.00 138.00 138.00 24,845
28th Feb 2025 (Fri) 135.00 142.00 135.00 142.00 84,937
27th Feb 2025 (Thu) 135.00 135.50 135.00 135.50 15,517
26th Feb 2025 (Wed) 138.00 138.50 134.50 134.50 55,831
25th Feb 2025 (Tue) 145.00 145.00 144.50 144.50 48,426
24th Feb 2025 (Mon) 145.00 145.00 139.50 145.00 22,994
21st Feb 2025 (Fri) 141.50 141.50 139.00 139.50 33,588
20th Feb 2025 (Thu) 139.50 140.00 137.50 137.50 47,516
19th Feb 2025 (Wed) 135.00 140.50 135.00 137.00 52,026
18th Feb 2025 (Tue) 143.00 143.00 136.00 136.00 92,174
17th Feb 2025 (Mon) 142.00 145.50 136.50 145.00 291,031
14th Feb 2025 (Fri) 135.00 143.00 134.50 138.50 378,512
13th Feb 2025 (Thu) 133.00 133.00 129.00 129.00 1,690
12th Feb 2025 (Wed) 133.00 133.00 129.50 131.75 91,757
11th Feb 2025 (Tue) 132.00 133.00 128.00 128.00 21,153
10th Feb 2025 (Mon) 125.00 131.50 125.00 130.25 15,560
7th Feb 2025 (Fri) 125.00 129.50 125.00 129.50 228,423
6th Feb 2025 (Thu) 126.00 126.50 125.00 125.00 46,887
5th Feb 2025 (Wed) 130.00 130.00 130.00 126.25 114,833
4th Feb 2025 (Tue) 126.50 126.50 125.00 125.75 32,874
3rd Feb 2025 (Mon) 125.00 127.50 125.00 125.50 55,046
31st Jan 2025 (Fri) 125.50 128.50 125.50 125.50 82,176
30th Jan 2025 (Thu) 127.50 128.50 127.50 127.75 152,586
29th Jan 2025 (Wed) 126.50 129.00 126.50 127.75 376,584
28th Jan 2025 (Tue) 126.00 128.00 124.50 126.50 187,637
27th Jan 2025 (Mon) 124.00 124.00 124.00 124.00 1,781
24th Jan 2025 (Fri) 125.00 125.00 125.00 125.00 56,281
23rd Jan 2025 (Thu) 126.00 126.00 126.00 126.00 7,844
22nd Jan 2025 (Wed) 126.50 126.50 124.00 124.00 52,295
21st Jan 2025 (Tue) 123.00 123.00 123.00 123.00 8,759
20th Jan 2025 (Mon) 125.00 125.00 125.00 125.00 719
17th Jan 2025 (Fri) 125.50 125.50 125.00 125.25 24,580
16th Jan 2025 (Thu) 128.00 134.00 123.00 128.00 3,748,580
15th Jan 2025 (Wed) 115.00 115.50 113.50 114.75 8,832
14th Jan 2025 (Tue) 110.50 113.00 110.50 112.50 31,066
FTSE 100 Latest
Value8,605.17
Change62.61