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
7th Aug 2025 (Thu) 145.00 145.00 140.00 140.00 11,946
6th Aug 2025 (Wed) 145.00 145.00 145.00 145.00 18,320
5th Aug 2025 (Tue) 145.50 148.50 142.00 142.00 50,530
4th Aug 2025 (Mon) 147.00 150.00 147.00 150.00 28,514
1st Aug 2025 (Fri) 150.00 158.00 148.00 150.00 131,394
31st Jul 2025 (Thu) 146.00 146.00 139.00 145.00 27,217
30th Jul 2025 (Wed) 141.00 141.00 141.00 141.00 4,184
29th Jul 2025 (Tue) 144.50 145.00 140.50 145.00 79,902
28th Jul 2025 (Mon) 148.50 149.00 148.00 148.00 75,639
25th Jul 2025 (Fri) 149.00 149.00 141.50 141.50 12,789
24th Jul 2025 (Thu) 149.00 149.00 149.00 149.00 46,551
23rd Jul 2025 (Wed) 149.00 149.00 149.00 149.00 5,856
22nd Jul 2025 (Tue) 145.50 145.50 140.50 143.00 37,874
21st Jul 2025 (Mon) 148.50 148.50 140.00 140.00 22,454
18th Jul 2025 (Fri) 139.50 148.50 139.00 147.00 18,413
17th Jul 2025 (Thu) 140.50 140.50 138.50 138.50 157,897
16th Jul 2025 (Wed) 137.00 140.00 137.00 138.00 128,736
15th Jul 2025 (Tue) 147.50 147.50 137.00 137.00 141,366
14th Jul 2025 (Mon) 148.00 148.00 147.50 150.00 32,092
11th Jul 2025 (Fri) 148.00 157.00 147.50 157.00 109,171
10th Jul 2025 (Thu) 148.00 151.00 146.00 146.00 80,274
9th Jul 2025 (Wed) 150.50 154.50 150.50 151.25 41,196
8th Jul 2025 (Tue) 151.50 151.50 150.50 150.50 9,093
7th Jul 2025 (Mon) 154.00 154.00 150.50 151.50 72,414
4th Jul 2025 (Fri) 153.50 156.50 153.50 154.00 37,332
3rd Jul 2025 (Thu) 156.50 156.50 154.50 154.50 46,196
2nd Jul 2025 (Wed) 153.00 156.00 151.50 156.00 218,269
1st Jul 2025 (Tue) 151.50 154.50 148.50 154.50 145,839
30th Jun 2025 (Mon) 146.00 150.00 143.50 147.50 51,707
27th Jun 2025 (Fri) 146.00 146.00 146.00 146.00 19,868
26th Jun 2025 (Thu) 140.00 140.00 140.00 140.00 607,441
25th Jun 2025 (Wed) 145.00 145.00 136.00 136.00 68,416
24th Jun 2025 (Tue) 145.00 145.00 145.00 145.00 7,792
23rd Jun 2025 (Mon) 138.50 138.50 136.00 138.00 35,140
20th Jun 2025 (Fri) 145.00 146.50 140.00 144.50 99,077
19th Jun 2025 (Thu) 144.50 145.00 142.50 145.00 16,459
18th Jun 2025 (Wed) 149.00 149.00 142.50 142.50 43,543
17th Jun 2025 (Tue) 151.00 151.00 148.00 148.50 9,343
16th Jun 2025 (Mon) 149.50 151.50 149.50 151.50 7,332
13th Jun 2025 (Fri) 147.00 148.00 146.00 148.00 79,170
12th Jun 2025 (Thu) 154.00 154.00 148.50 148.50 64,876
11th Jun 2025 (Wed) 149.00 154.00 149.00 154.00 66,252
10th Jun 2025 (Tue) 151.00 151.00 150.00 150.00 170,842
9th Jun 2025 (Mon) 152.00 152.00 152.00 152.00 37,451
FTSE 100 Latest
Value9,101.22
Change0.45