Carr's Group (CARR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carr's Group

Date Open High Low Close* Volume
20/12/2024 119.00p 122.96p 119.00p 120.00p 4525
19/12/2024 119.50p 122.50p 119.50p 120.50p 26106
18/12/2024 120.50p 125.00p 120.50p 120.50p 10258
17/12/2024 117.00p 126.00p 117.00p 121.00p 31853
16/12/2024 121.00p 122.50p 117.50p 122.00p 24267
13/12/2024 122.00p 123.00p 117.64p 122.50p 8752
12/12/2024 112.50p 126.00p 112.50p 123.00p 111935
11/12/2024 115.00p 118.00p 113.40p 116.00p 13692
10/12/2024 118.00p 118.50p 116.32p 118.50p 4119
09/12/2024 118.00p 118.50p 115.00p 118.50p 11281
06/12/2024 113.00p 118.50p 113.00p 118.50p 12658
05/12/2024 116.00p 118.03p 114.00p 116.00p 29564
04/12/2024 115.00p 115.00p 114.00p 115.00p 5985
03/12/2024 114.50p 117.00p 114.00p 115.00p 8153
02/12/2024 116.00p 119.50p 116.00p 117.50p 7249
29/11/2024 119.50p 119.50p 114.50p 117.50p 4186
28/11/2024 119.50p 120.00p 116.10p 120.00p 8916
27/11/2024 119.50p 120.00p 119.50p 120.00p 7366
26/11/2024 119.50p 120.00p 115.90p 120.00p 4457
25/11/2024 118.00p 120.00p 114.50p 115.00p 16830
22/11/2024 119.50p 121.50p 114.00p 121.50p 6656
21/11/2024 119.50p 121.82p 114.00p 114.00p 23075
20/11/2024 120.00p 120.00p 115.51p 120.00p 6854
19/11/2024 122.00p 120.00p 117.87p 118.50p 7490
18/11/2024 122.00p 122.00p 117.85p 122.00p 13049
15/11/2024 115.50p 122.00p 115.50p 118.00p 33745
14/11/2024 124.50p 124.50p 115.00p 120.00p 61416
13/11/2024 128.50p 128.50p 122.42p 122.75p 26872
12/11/2024 127.50p 127.50p 123.00p 125.75p 39679
11/11/2024 128.00p 128.00p 121.00p 121.00p 14257
08/11/2024 128.00p 128.00p 124.16p 128.00p 9015
07/11/2024 128.00p 128.00p 125.00p 126.25p 9819
06/11/2024 121.00p 128.00p 120.50p 128.00p 48746
05/11/2024 112.00p 121.00p 107.72p 121.00p 38204
04/11/2024 111.00p 111.20p 108.00p 108.50p 88438
01/11/2024 110.50p 110.50p 107.00p 107.00p 6383
31/10/2024 113.00p 113.50p 107.00p 109.00p 52720
30/10/2024 113.00p 114.00p 109.39p 114.00p 2782
29/10/2024 111.50p 111.50p 109.00p 109.00p 106287
28/10/2024 110.50p 112.00p 109.77p 111.00p 37260
25/10/2024 119.50p 119.50p 110.50p 111.00p 124889
24/10/2024 118.50p 120.90p 114.02p 119.50p 55860
23/10/2024 122.50p 122.50p 119.50p 119.50p 26245
22/10/2024 125.50p 125.98p 122.25p 122.25p 85013
21/10/2024 129.50p 129.50p 125.50p 125.50p 3500
18/10/2024 129.50p 129.50p 125.00p 125.00p 161850
17/10/2024 129.50p 129.50p 127.55p 128.25p 7001
16/10/2024 129.50p 131.00p 128.55p 131.00p 17262
15/10/2024 127.00p 129.02p 127.00p 127.00p 14504
14/10/2024 129.50p 130.00p 125.80p 130.00p 18240
11/10/2024 129.50p 129.50p 127.00p 127.00p 20934
10/10/2024 129.00p 130.00p 124.47p 130.00p 27280
09/10/2024 129.50p 129.50p 127.86p 129.50p 2622
08/10/2024 133.00p 133.00p 129.00p 132.00p 15996
07/10/2024 132.00p 133.70p 130.00p 130.00p 4267
04/10/2024 132.50p 134.50p 131.50p 134.50p 57756
03/10/2024 136.00p 136.00p 132.00p 132.00p 40534
02/10/2024 134.00p 136.00p 131.97p 133.50p 56751
01/10/2024 130.50p 134.00p 130.50p 134.00p 4848
30/09/2024 125.50p 135.00p 120.91p 132.00p 132042
27/09/2024 126.00p 126.00p 122.00p 122.00p 1268
26/09/2024 125.50p 126.00p 125.40p 126.00p 1888
25/09/2024 126.00p 126.00p 125.00p 126.00p 10739
24/09/2024 125.00p 126.00p 121.50p 126.00p 236995
23/09/2024 122.50p 125.00p 121.00p 125.00p 19138
20/09/2024 123.50p 124.50p 118.00p 124.50p 37417
19/09/2024 119.50p 122.10p 119.50p 119.50p 8584
18/09/2024 120.00p 123.50p 119.17p 120.00p 14276
17/09/2024 119.00p 122.78p 119.00p 120.50p 23128
16/09/2024 121.00p 122.00p 120.00p 122.00p 2792
13/09/2024 122.00p 122.00p 120.72p 122.00p 245
12/09/2024 122.00p 122.00p 120.37p 122.00p 11386
11/09/2024 120.50p 122.00p 118.00p 122.00p 19455
10/09/2024 120.00p 124.70p 120.50p 124.00p 15088
09/09/2024 120.00p 125.54p 120.00p 120.00p 6717
06/09/2024 120.50p 127.45p 120.50p 120.50p 19238
05/09/2024 121.00p 122.46p 120.50p 121.00p 3025
04/09/2024 122.50p 127.50p 120.10p 126.50p 59666
03/09/2024 124.00p 126.50p 124.00p 124.00p 2888
02/09/2024 127.50p 127.50p 122.11p 127.00p 62996
30/08/2024 125.00p 126.65p 122.00p 124.50p 71416
29/08/2024 129.50p 129.50p 125.00p 129.00p 28998
28/08/2024 128.00p 130.50p 125.50p 128.50p 20840
27/08/2024 128.50p 134.50p 128.50p 130.00p 52546
23/08/2024 130.00p 132.40p 130.00p 130.00p 5609
22/08/2024 131.00p 131.00p 128.50p 131.00p 5310
21/08/2024 133.00p 134.35p 128.98p 131.50p 6819
20/08/2024 130.50p 134.40p 129.50p 129.50p 14889
19/08/2024 130.00p 133.70p 130.00p 130.00p 8508
16/08/2024 130.00p 134.45p 130.00p 130.00p 7029
15/08/2024 130.50p 135.00p 130.00p 135.00p 11125
14/08/2024 135.00p 135.00p 130.50p 135.00p 11003
13/08/2024 134.00p 135.00p 128.92p 135.00p 22249
12/08/2024 129.50p 134.00p 128.50p 134.00p 50612
09/08/2024 125.50p 130.00p 125.50p 130.00p 2749
08/08/2024 131.50p 131.50p 126.50p 128.00p 45137
07/08/2024 131.50p 136.90p 131.50p 131.50p 6897
06/08/2024 132.50p 138.00p 131.50p 131.50p 13811
05/08/2024 136.00p 137.60p 131.65p 136.00p 58362
02/08/2024 139.00p 139.00p 136.50p 139.00p 15354
01/08/2024 141.50p 141.50p 136.00p 136.50p 32882
31/07/2024 137.50p 140.06p 137.50p 140.00p 21811
30/07/2024 137.50p 140.50p 137.00p 140.50p 33743
29/07/2024 141.50p 142.00p 138.50p 142.00p 2828
26/07/2024 148.00p 148.00p 140.00p 141.00p 39555
25/07/2024 146.00p 148.00p 139.62p 143.00p 19285
24/07/2024 145.50p 146.00p 140.04p 144.00p 20047
23/07/2024 145.50p 146.00p 138.50p 145.00p 30467
22/07/2024 140.50p 145.50p 140.50p 144.50p 51543
19/07/2024 145.50p 145.50p 140.52p 142.00p 33000
18/07/2024 140.50p 148.00p 137.50p 148.00p 59500
17/07/2024 143.00p 144.00p 137.50p 144.00p 18406
16/07/2024 143.00p 143.50p 137.51p 143.50p 12801
15/07/2024 143.00p 143.50p 138.00p 143.50p 5979
12/07/2024 143.00p 143.00p 141.01p 142.50p 7474
11/07/2024 143.00p 143.00p 139.00p 143.00p 18093
10/07/2024 139.50p 146.50p 138.04p 142.00p 37501
09/07/2024 139.50p 142.00p 139.50p 140.50p 1283
08/07/2024 141.00p 145.85p 140.15p 141.00p 131473
05/07/2024 146.50p 146.50p 142.50p 146.00p 43056
04/07/2024 149.50p 149.50p 142.00p 147.00p 38779
03/07/2024 143.50p 146.00p 142.50p 146.00p 15520
02/07/2024 145.50p 147.00p 142.00p 147.00p 375995
01/07/2024 149.50p 149.50p 145.00p 145.00p 103345
28/06/2024 144.50p 149.15p 144.00p 148.50p 111345
27/06/2024 146.50p 147.68p 143.82p 144.50p 1822
26/06/2024 145.50p 147.00p 144.76p 146.50p 46618
25/06/2024 144.00p 147.00p 143.00p 147.00p 57598
24/06/2024 145.50p 146.50p 140.95p 146.50p 39070
21/06/2024 145.00p 148.00p 143.32p 146.00p 1524630
20/06/2024 140.00p 144.50p 140.00p 141.50p 38261
19/06/2024 143.00p 143.50p 140.00p 140.00p 54002
18/06/2024 145.00p 145.00p 137.50p 140.50p 58424
17/06/2024 144.50p 148.50p 139.50p 140.50p 80489
14/06/2024 149.00p 149.00p 143.00p 148.00p 43390
13/06/2024 149.00p 149.00p 142.50p 148.00p 47164
12/06/2024 143.50p 149.00p 143.50p 149.00p 29472
11/06/2024 145.00p 147.00p 139.50p 146.50p 9299
10/06/2024 150.00p 150.00p 138.50p 142.00p 70420
07/06/2024 138.50p 149.50p 138.50p 149.50p 220148
06/06/2024 134.00p 144.00p 130.00p 143.00p 134299
05/06/2024 130.50p 134.50p 130.50p 131.00p 41116
04/06/2024 132.50p 134.45p 130.00p 130.00p 87346
03/06/2024 135.50p 139.00p 133.00p 134.25p 39235
31/05/2024 135.50p 138.72p 132.83p 133.00p 46434
30/05/2024 133.50p 139.00p 133.00p 136.50p 65085
29/05/2024 133.50p 139.00p 133.50p 137.00p 25351
28/05/2024 139.00p 139.00p 133.50p 136.25p 26816
24/05/2024 135.00p 138.12p 135.00p 135.00p 14176
23/05/2024 136.00p 140.00p 133.50p 140.00p 90026
22/05/2024 140.00p 140.00p 136.05p 140.00p 32635
21/05/2024 135.00p 140.41p 135.00p 137.00p 11812
20/05/2024 135.00p 138.93p 135.00p 137.75p 37752
17/05/2024 136.00p 139.50p 135.96p 137.25p 48547
16/05/2024 135.50p 139.50p 130.05p 137.75p 67794
15/05/2024 134.00p 138.00p 130.01p 135.50p 50060
14/05/2024 134.00p 139.00p 130.17p 137.00p 64934
13/05/2024 132.00p 134.00p 130.50p 134.00p 28005
10/05/2024 134.00p 134.00p 130.70p 134.00p 24539
09/05/2024 131.00p 134.00p 129.09p 131.00p 65156
08/05/2024 130.00p 133.50p 130.00p 132.00p 14592
07/05/2024 132.50p 132.50p 131.50p 131.50p 14450
03/05/2024 133.00p 133.00p 130.36p 131.00p 15880
02/05/2024 137.50p 140.00p 130.50p 133.00p 75631
01/05/2024 137.00p 139.23p 136.24p 137.00p 31058
30/04/2024 135.00p 137.50p 131.54p 135.00p 108772
29/04/2024 135.00p 135.00p 130.80p 134.00p 15194
26/04/2024 132.00p 135.00p 128.10p 133.75p 61702
25/04/2024 127.50p 130.50p 127.50p 130.00p 132255
24/04/2024 127.00p 132.00p 125.00p 129.50p 210461
23/04/2024 125.00p 125.50p 124.55p 125.50p 38665
22/04/2024 120.00p 127.00p 119.50p 127.00p 63344
19/04/2024 121.50p 124.26p 119.00p 123.00p 368244
18/04/2024 114.50p 125.00p 114.50p 125.00p 297943
17/04/2024 115.00p 115.00p 111.73p 114.50p 17253
16/04/2024 114.00p 115.00p 109.49p 115.00p 30331
15/04/2024 114.00p 114.50p 108.94p 114.50p 13788
12/04/2024 114.00p 114.50p 110.44p 114.50p 74227
11/04/2024 108.00p 114.00p 105.75p 112.50p 99460
10/04/2024 110.00p 110.00p 105.00p 110.00p 6547
09/04/2024 107.00p 112.50p 106.05p 109.00p 5291
08/04/2024 107.00p 109.00p 105.50p 109.00p 57991
05/04/2024 107.00p 109.49p 105.50p 108.25p 90914
04/04/2024 107.00p 110.40p 107.00p 107.50p 59175
03/04/2024 116.00p 116.00p 108.00p 109.75p 136872
02/04/2024 115.50p 115.50p 109.50p 109.50p 39388
28/03/2024 115.00p 115.00p 109.50p 114.50p 154869
27/03/2024 115.00p 116.00p 112.00p 112.50p 103971
26/03/2024 116.50p 116.50p 112.50p 112.50p 5569
25/03/2024 120.00p 120.00p 112.50p 112.50p 47368
22/03/2024 115.00p 117.00p 115.00p 116.25p 16560
21/03/2024 117.00p 122.00p 116.00p 119.25p 37760
20/03/2024 119.50p 121.25p 119.50p 120.75p 25459
19/03/2024 119.50p 121.25p 117.08p 121.25p 26890
18/03/2024 119.50p 122.50p 119.00p 119.00p 40515
15/03/2024 118.00p 121.78p 117.50p 117.50p 21037
14/03/2024 120.50p 123.99p 118.00p 118.00p 46409
13/03/2024 123.00p 124.90p 121.00p 123.00p 92673
12/03/2024 123.00p 125.65p 123.77p 125.25p 47500
11/03/2024 123.00p 125.79p 123.00p 125.25p 2084

*Close Price adjusted for both dividends and splits