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
08/02/2024 124.00p 127.14p 124.00p 124.00p 71939
07/02/2024 127.50p 127.50p 121.50p 124.50p 24223
06/02/2024 127.50p 127.49p 124.50p 124.50p 1688
05/02/2024 127.50p 127.50p 122.00p 124.50p 6563
02/02/2024 127.50p 127.50p 121.50p 125.75p 77782
01/02/2024 124.50p 127.50p 122.59p 123.50p 85955
31/01/2024 124.50p 128.00p 123.66p 128.00p 89674
30/01/2024 127.50p 127.50p 120.50p 127.50p 16865
29/01/2024 121.50p 127.00p 121.50p 127.00p 62924
26/01/2024 119.50p 124.50p 117.38p 124.50p 181371
25/01/2024 115.50p 120.00p 115.50p 116.25p 15219
24/01/2024 118.00p 121.76p 114.00p 118.75p 47673
23/01/2024 116.00p 118.00p 116.00p 116.00p 26529
22/01/2024 116.00p 120.00p 113.77p 117.75p 294423
19/01/2024 113.00p 115.00p 113.65p 114.25p 22908
18/01/2024 113.00p 116.00p 113.00p 113.75p 59851
17/01/2024 114.50p 115.65p 110.50p 115.00p 51111
16/01/2024 114.50p 115.00p 112.84p 113.75p 34769
15/01/2024 114.50p 115.50p 110.50p 112.75p 207525
12/01/2024 106.50p 117.10p 104.94p 112.00p 9661917
11/01/2024 107.50p 108.00p 103.16p 106.25p 11697
10/01/2024 104.00p 108.00p 104.00p 104.75p 35992
09/01/2024 105.00p 105.75p 102.93p 104.25p 34168
08/01/2024 104.00p 108.00p 102.67p 107.00p 30657
05/01/2024 106.00p 107.58p 103.95p 104.00p 350578
04/01/2024 104.00p 106.50p 100.50p 106.50p 40833
03/01/2024 102.00p 103.38p 100.10p 101.20p 247945
02/01/2024 100.50p 103.50p 99.74p 102.25p 32409
29/12/2023 101.50p 104.00p 98.28p 100.60p 20324
28/12/2023 101.50p 103.00p 96.20p 99.70p 21211
27/12/2023 92.00p 101.49p 97.76p 99.10p 12313
22/12/2023 92.00p 102.93p 98.06p 99.60p 14344
21/12/2023 92.00p 102.93p 92.00p 102.50p 100287
20/12/2023 96.00p 96.69p 92.60p 94.60p 97428
19/12/2023 99.80p 99.80p 93.80p 93.80p 81167
18/12/2023 96.00p 98.39p 95.40p 95.40p 47216
15/12/2023 99.00p 100.25p 96.00p 100.25p 48662
14/12/2023 97.40p 99.95p 95.00p 98.85p 73031
13/12/2023 98.20p 104.50p 98.00p 101.55p 74471
12/12/2023 100.00p 100.24p 97.09p 98.60p 85467
11/12/2023 98.60p 101.10p 97.40p 101.10p 29569
08/12/2023 105.00p 105.00p 96.91p 101.20p 25348
07/12/2023 97.00p 105.00p 97.00p 100.90p 37127
06/12/2023 100.00p 102.84p 99.00p 100.00p 64367
05/12/2023 100.00p 102.25p 99.28p 102.25p 10204
04/12/2023 101.00p 102.64p 99.34p 101.35p 28670
01/12/2023 101.00p 103.50p 100.00p 102.25p 56819
30/11/2023 101.50p 103.00p 97.20p 101.75p 69226
29/11/2023 101.50p 101.50p 97.57p 99.25p 32444
28/11/2023 103.00p 103.56p 98.80p 99.40p 44274
27/11/2023 109.00p 109.00p 105.89p 106.50p 13640
24/11/2023 109.00p 109.50p 104.00p 104.00p 23233
23/11/2023 105.00p 106.50p 103.56p 106.50p 2658
22/11/2023 105.00p 111.50p 103.19p 106.50p 35256
21/11/2023 105.00p 108.25p 105.00p 108.25p 24641
20/11/2023 105.50p 109.00p 105.09p 107.25p 14876
17/11/2023 105.50p 109.25p 105.00p 105.00p 36779
16/11/2023 110.00p 111.50p 106.50p 109.25p 70266
15/11/2023 113.50p 113.50p 110.00p 111.75p 38196
14/11/2023 112.00p 119.00p 110.00p 113.50p 30801
13/11/2023 112.50p 119.50p 112.50p 112.50p 26674
10/11/2023 110.50p 119.50p 110.50p 115.00p 14941
09/11/2023 118.00p 118.00p 114.00p 114.00p 2603
08/11/2023 115.00p 115.98p 111.27p 114.00p 12031
07/11/2023 117.50p 126.50p 116.00p 116.00p 9645
06/11/2023 120.50p 122.25p 118.00p 122.25p 5
03/11/2023 120.50p 126.50p 122.25p 122.25p 7
02/11/2023 120.50p 122.25p 117.01p 122.25p 46676
01/11/2023 122.50p 124.50p 120.50p 124.50p 29101
31/10/2023 130.00p 130.00p 121.88p 130.00p 12090
30/10/2023 129.00p 124.50p 121.10p 124.50p 21801
27/10/2023 129.00p 129.00p 121.88p 124.50p 12277
26/10/2023 121.00p 126.34p 121.77p 124.50p 32200
25/10/2023 121.00p 126.50p 121.00p 121.00p 17230
24/10/2023 128.50p 124.50p 124.50p 124.50p 0
23/10/2023 128.50p 128.50p 121.00p 124.50p 10376
20/10/2023 123.00p 126.50p 121.14p 124.50p 5491
19/10/2023 134.00p 128.50p 123.71p 128.50p 139887
18/10/2023 134.00p 131.50p 125.00p 128.50p 24704
17/10/2023 134.00p 134.00p 126.55p 128.50p 17003
16/10/2023 126.00p 128.50p 123.53p 128.50p 8515
13/10/2023 126.00p 132.24p 125.50p 126.00p 109631
12/10/2023 127.00p 130.70p 125.50p 126.50p 63011
11/10/2023 130.00p 133.50p 129.50p 129.50p 111181
10/10/2023 130.00p 132.24p 130.82p 131.75p 14187
09/10/2023 130.00p 130.80p 130.00p 130.00p 18277
06/10/2023 129.00p 130.00p 128.50p 128.50p 5000
05/10/2023 129.00p 129.85p 123.50p 129.00p 41621
04/10/2023 130.00p 132.29p 128.50p 128.50p 3307
03/10/2023 130.00p 133.44p 129.00p 132.50p 32208
02/10/2023 128.00p 134.00p 127.00p 133.00p 26695
29/09/2023 128.00p 132.00p 125.16p 132.00p 70217
28/09/2023 124.50p 128.79p 125.00p 125.00p 5866011
27/09/2023 124.50p 129.50p 124.00p 127.00p 90114
26/09/2023 120.00p 122.00p 121.40p 122.00p 2750
25/09/2023 120.00p 122.00p 121.30p 122.00p 12851
22/09/2023 120.00p 124.50p 121.30p 122.00p 4209
21/09/2023 120.00p 125.45p 120.00p 120.00p 15804
20/09/2023 120.00p 126.24p 120.00p 120.00p 19788
19/09/2023 120.00p 122.14p 120.00p 120.00p 45332
18/09/2023 128.00p 127.74p 122.53p 125.50p 4528
15/09/2023 128.00p 129.50p 122.53p 125.25p 5691
14/09/2023 125.00p 127.99p 125.00p 125.25p 10035
13/09/2023 130.50p 130.50p 125.00p 125.00p 20105
12/09/2023 128.00p 130.00p 128.00p 130.00p 121752
11/09/2023 128.50p 130.50p 129.25p 129.25p 4204
08/09/2023 128.50p 130.35p 129.00p 129.00p 2
07/09/2023 128.50p 130.50p 127.50p 129.00p 2
06/09/2023 128.50p 129.89p 128.04p 129.00p 2191
05/09/2023 128.00p 129.00p 128.00p 129.00p 21289
04/09/2023 128.00p 130.35p 127.50p 129.00p 18994
01/09/2023 130.50p 130.50p 129.25p 129.25p 12500
31/08/2023 126.00p 132.00p 125.76p 132.00p 31312
30/08/2023 130.50p 130.50p 125.28p 130.50p 33004
29/08/2023 128.00p 130.00p 128.00p 130.00p 18054
25/08/2023 124.00p 126.74p 123.00p 125.00p 7000
24/08/2023 124.00p 125.00p 123.00p 125.00p 10600
23/08/2023 124.00p 127.52p 123.85p 125.00p 37546
22/08/2023 124.50p 125.40p 120.50p 124.50p 16602
21/08/2023 123.00p 125.00p 123.76p 125.00p 6007
18/08/2023 123.00p 129.50p 121.75p 125.00p 7630
17/08/2023 123.00p 123.50p 120.00p 123.50p 1
16/08/2023 123.00p 126.25p 121.50p 124.00p 2924
15/08/2023 123.00p 126.49p 123.00p 123.25p 5590
14/08/2023 127.00p 126.50p 123.04p 123.25p 22036
11/08/2023 127.00p 126.99p 121.10p 124.75p 102322
10/08/2023 127.00p 128.00p 120.28p 127.00p 23412
09/08/2023 120.50p 130.00p 120.00p 122.50p 36117
08/08/2023 125.00p 128.50p 121.00p 124.75p 17992
07/08/2023 125.00p 129.00p 123.00p 127.50p 81924
04/08/2023 132.00p 132.44p 123.00p 125.25p 164518
03/08/2023 142.00p 145.50p 142.00p 144.25p 7533
02/08/2023 145.50p 143.75p 142.00p 143.75p 12023
01/08/2023 145.50p 143.00p 140.00p 143.00p 122
31/07/2023 145.50p 145.50p 140.00p 145.50p 27307
28/07/2023 146.00p 146.00p 142.75p 142.75p 0
27/07/2023 146.00p 146.00p 140.66p 146.00p 5598
26/07/2023 142.00p 143.44p 140.55p 142.75p 91640
25/07/2023 142.00p 142.74p 139.55p 141.75p 10783
24/07/2023 142.00p 145.50p 139.79p 145.50p 24998
21/07/2023 139.00p 144.50p 138.50p 139.75p 15001
20/07/2023 139.00p 144.50p 137.85p 139.00p 22368
19/07/2023 138.00p 143.45p 138.00p 138.00p 8317
18/07/2023 145.50p 145.50p 139.00p 139.00p 87757
17/07/2023 143.00p 147.14p 142.00p 142.00p 42331
14/07/2023 145.00p 145.00p 143.65p 145.00p 25687
13/07/2023 149.00p 149.00p 144.51p 147.75p 5878
12/07/2023 149.00p 149.00p 143.95p 149.00p 48673
11/07/2023 149.00p 147.75p 145.00p 147.75p 16550
10/07/2023 149.00p 149.00p 143.00p 149.00p 15397
07/07/2023 144.50p 152.02p 144.50p 148.75p 741
06/07/2023 146.00p 148.25p 144.68p 148.25p 42502
05/07/2023 147.00p 148.25p 144.65p 148.25p 7466
04/07/2023 147.00p 149.50p 145.35p 146.75p 19112
03/07/2023 144.50p 149.50p 144.50p 146.75p 51399
30/06/2023 149.00p 149.00p 145.35p 149.00p 10762
29/06/2023 151.00p 151.00p 143.50p 143.50p 88214
28/06/2023 148.00p 151.50p 148.21p 149.75p 3815
27/06/2023 148.00p 149.00p 146.00p 146.00p 76936
26/06/2023 147.00p 151.50p 147.45p 149.75p 10764
23/06/2023 147.00p 150.00p 147.00p 148.00p 20144
22/06/2023 148.00p 149.52p 147.00p 147.00p 44005
21/06/2023 150.00p 151.00p 146.00p 147.00p 54836
20/06/2023 147.50p 149.82p 146.30p 148.25p 109795
19/06/2023 144.00p 148.00p 144.00p 148.00p 147814
16/06/2023 145.00p 145.53p 142.50p 142.50p 189509
15/06/2023 145.00p 147.09p 145.00p 145.00p 18202
14/06/2023 145.00p 145.75p 145.39p 145.75p 667
13/06/2023 145.00p 147.09p 145.30p 145.75p 6603
12/06/2023 145.00p 147.15p 144.00p 145.75p 60151
09/06/2023 145.00p 147.50p 145.00p 146.25p 10807
08/06/2023 145.00p 146.25p 145.00p 146.25p 156708
07/06/2023 147.50p 147.50p 145.00p 145.00p 203538
06/06/2023 143.50p 146.24p 145.50p 145.50p 11000
05/06/2023 143.50p 148.00p 143.50p 148.00p 151300
02/06/2023 143.00p 148.00p 143.00p 145.25p 2022
01/06/2023 147.50p 147.50p 143.00p 145.25p 2051
31/05/2023 147.50p 147.50p 143.00p 145.25p 512149
30/05/2023 147.50p 147.50p 143.35p 144.75p 3480
26/05/2023 147.50p 147.50p 143.00p 145.25p 84995
25/05/2023 142.50p 144.50p 142.33p 144.50p 4069
24/05/2023 142.50p 144.87p 142.50p 142.50p 56962
23/05/2023 143.00p 144.62p 142.33p 143.25p 17788
22/05/2023 143.00p 144.00p 141.00p 142.50p 41325
19/05/2023 140.50p 143.00p 140.00p 141.00p 1059914
18/05/2023 141.00p 142.00p 139.35p 142.00p 51019
17/05/2023 141.50p 142.00p 140.04p 142.00p 68505
16/05/2023 136.00p 141.00p 132.50p 139.25p 156965
15/05/2023 135.00p 136.00p 132.50p 135.00p 66165
12/05/2023 132.00p 134.24p 129.61p 133.00p 153165
11/05/2023 128.00p 130.75p 128.00p 129.50p 27668
10/05/2023 129.50p 130.00p 125.77p 128.00p 73302
09/05/2023 130.00p 130.00p 124.00p 127.00p 91431
05/05/2023 123.50p 128.25p 123.50p 128.25p 70836
04/05/2023 120.50p 124.44p 118.00p 123.25p 109665
03/05/2023 120.50p 122.65p 118.00p 121.00p 119518
02/05/2023 119.50p 123.00p 119.50p 120.50p 57910
28/04/2023 127.00p 127.00p 117.50p 127.00p 141796
27/04/2023 116.50p 122.00p 116.50p 116.50p 49555
26/04/2023 121.00p 121.00p 116.50p 116.50p 109670

*Close Price adjusted for both dividends and splits