Carr's Group (CARR) Share Price

Food & Beverage Sector


Date Open High Low Close* Volume
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
25/04/2023 120.50p 121.00p 116.45p 119.50p 52852
24/04/2023 121.00p 121.00p 116.00p 118.50p 112772
21/04/2023 116.00p 119.75p 116.50p 118.25p 28550
20/04/2023 116.00p 120.40p 118.25p 118.25p 226
19/04/2023 116.00p 120.00p 116.00p 116.50p 16915
18/04/2023 118.00p 118.75p 116.00p 116.50p 167885
17/04/2023 122.00p 122.00p 118.00p 120.25p 158
14/04/2023 122.50p 122.50p 118.40p 122.50p 12889
13/04/2023 120.00p 126.00p 118.75p 123.00p 117562
12/04/2023 122.50p 124.83p 120.00p 124.00p 2161966
11/04/2023 123.00p 125.50p 121.50p 122.00p 53520
06/04/2023 124.00p 124.75p 123.00p 123.00p 13386
05/04/2023 123.50p 123.57p 123.50p 123.50p 10530
04/04/2023 127.50p 128.73p 124.00p 125.00p 81047
03/04/2023 129.50p 133.00p 126.41p 127.00p 283666
31/03/2023 125.50p 129.75p 125.00p 129.00p 245694
30/03/2023 120.00p 125.00p 120.00p 125.00p 90629
29/03/2023 115.00p 121.50p 114.00p 121.50p 5863381
28/03/2023 124.50p 121.50p 121.50p 121.50p 0
27/03/2023 124.50p 121.50p 121.50p 121.50p 0
24/03/2023 124.50p 121.50p 121.50p 121.50p 0
23/03/2023 124.50p 121.50p 121.50p 121.50p 0
22/03/2023 124.50p 121.50p 121.50p 121.50p 0
21/03/2023 124.50p 121.50p 121.50p 121.50p 0
20/03/2023 124.50p 121.50p 121.50p 121.50p 0
17/03/2023 124.50p 121.50p 121.50p 121.50p 0
16/03/2023 124.50p 121.50p 121.50p 121.50p 0
15/03/2023 124.50p 121.50p 121.50p 121.50p 0
14/03/2023 124.50p 121.50p 121.50p 121.50p 0
13/03/2023 124.50p 121.50p 121.50p 121.50p 0
10/03/2023 124.50p 121.50p 121.50p 121.50p 0
09/03/2023 124.50p 121.50p 121.50p 121.50p 0
08/03/2023 124.50p 121.50p 121.50p 121.50p 0
07/03/2023 124.50p 121.50p 121.50p 121.50p 0
06/03/2023 124.50p 121.50p 121.50p 121.50p 0
03/03/2023 124.50p 121.50p 121.50p 121.50p 0
02/03/2023 124.50p 121.50p 121.50p 121.50p 0
01/03/2023 124.50p 121.50p 121.50p 121.50p 0
28/02/2023 124.50p 121.50p 121.50p 121.50p 0
27/02/2023 124.50p 121.50p 121.50p 121.50p 0
24/02/2023 124.50p 121.50p 121.50p 121.50p 0
23/02/2023 124.50p 121.50p 121.50p 121.50p 0
22/02/2023 124.50p 121.50p 121.50p 121.50p 0
21/02/2023 124.50p 121.50p 121.50p 121.50p 0
20/02/2023 124.50p 121.50p 121.50p 121.50p 0
17/02/2023 124.50p 121.50p 121.50p 121.50p 0
16/02/2023 124.50p 121.50p 121.50p 121.50p 0
15/02/2023 124.50p 121.50p 121.50p 121.50p 0
14/02/2023 124.50p 121.50p 121.50p 121.50p 0
13/02/2023 124.50p 121.50p 121.50p 121.50p 0
10/02/2023 124.50p 121.50p 121.50p 121.50p 0
09/02/2023 124.50p 121.50p 121.50p 121.50p 0
08/02/2023 124.50p 121.50p 121.50p 121.50p 0
07/02/2023 124.50p 121.50p 121.50p 121.50p 0
06/02/2023 124.50p 121.50p 121.50p 121.50p 0
03/02/2023 124.50p 121.50p 121.50p 121.50p 0
02/02/2023 124.50p 121.50p 121.50p 121.50p 0
01/02/2023 124.50p 121.50p 121.50p 121.50p 0
31/01/2023 124.50p 121.50p 121.50p 121.50p 0
30/01/2023 124.50p 121.50p 121.50p 121.50p 0
27/01/2023 124.50p 121.50p 121.50p 121.50p 0
26/01/2023 124.50p 121.50p 121.50p 121.50p 0
25/01/2023 124.50p 121.50p 121.50p 121.50p 0
24/01/2023 124.50p 121.50p 121.50p 121.50p 0
23/01/2023 124.50p 121.50p 121.50p 121.50p 0
20/01/2023 124.50p 121.50p 121.50p 121.50p 0
19/01/2023 124.50p 121.50p 121.50p 121.50p 0
18/01/2023 124.50p 121.50p 121.50p 121.50p 0
17/01/2023 124.50p 121.50p 121.50p 121.50p 0
16/01/2023 124.50p 121.50p 121.50p 121.50p 0
13/01/2023 124.50p 121.50p 121.50p 121.50p 0
12/01/2023 124.50p 121.50p 121.50p 121.50p 0
11/01/2023 124.50p 121.50p 121.50p 121.50p 0
10/01/2023 124.50p 121.50p 121.50p 121.50p 0
09/01/2023 124.50p 121.50p 121.50p 121.50p 0
06/01/2023 124.50p 121.50p 121.50p 121.50p 0
05/01/2023 124.50p 121.50p 121.50p 121.50p 0
04/01/2023 124.50p 121.50p 121.50p 121.50p 0
03/01/2023 124.50p 125.00p 119.55p 121.50p 43965
30/12/2022 121.00p 125.00p 120.00p 124.50p 20884
29/12/2022 115.00p 122.50p 113.50p 122.50p 47419
28/12/2022 116.00p 119.28p 115.81p 117.50p 32835
23/12/2022 116.00p 120.00p 115.86p 117.50p 19238
22/12/2022 116.00p 116.00p 115.86p 116.00p 17770
21/12/2022 116.00p 119.00p 115.00p 116.00p 5772
20/12/2022 116.00p 117.70p 115.71p 116.00p 18831
19/12/2022 115.50p 116.78p 115.50p 115.50p 15442
16/12/2022 117.00p 119.50p 115.55p 118.00p 14723
15/12/2022 115.00p 120.00p 115.00p 120.00p 22021
14/12/2022 115.00p 117.90p 115.00p 117.50p 11373
13/12/2022 113.00p 115.66p 113.00p 115.00p 39616
12/12/2022 115.00p 119.23p 115.66p 117.00p 1350
09/12/2022 115.00p 117.00p 115.50p 117.00p 0
08/12/2022 115.00p 116.90p 114.55p 115.50p 184403
07/12/2022 113.00p 117.00p 113.00p 116.00p 11952
06/12/2022 115.50p 116.50p 112.63p 116.50p 33510
05/12/2022 115.50p 119.50p 113.00p 117.50p 33646
02/12/2022 115.50p 122.50p 115.00p 117.00p 33818
01/12/2022 118.00p 124.50p 116.26p 120.00p 34515
30/11/2022 113.00p 118.00p 113.00p 118.00p 55596
29/11/2022 114.50p 116.98p 110.65p 116.00p 83353
28/11/2022 105.50p 115.41p 105.50p 115.00p 103107
25/11/2022 108.00p 110.00p 104.53p 105.50p 117345
24/11/2022 105.50p 106.21p 103.00p 105.00p 82308
23/11/2022 105.50p 110.00p 100.00p 110.00p 22256
22/11/2022 109.00p 109.50p 100.00p 105.75p 116411
21/11/2022 110.50p 114.90p 111.23p 113.25p 17440
18/11/2022 110.50p 114.90p 110.50p 110.50p 449
17/11/2022 117.00p 117.00p 111.02p 116.00p 7039
16/11/2022 113.50p 119.00p 110.00p 114.50p 10175
15/11/2022 113.50p 118.50p 111.00p 114.75p 21385
14/11/2022 113.50p 118.50p 107.55p 114.00p 195299
11/11/2022 115.00p 118.65p 114.68p 115.25p 72294
10/11/2022 113.00p 117.00p 111.00p 117.00p 120864
09/11/2022 113.00p 117.00p 108.24p 115.00p 59880
08/11/2022 104.50p 113.09p 103.81p 107.00p 108161
07/11/2022 100.50p 103.00p 101.22p 101.75p 47784
04/11/2022 100.50p 102.45p 100.41p 100.50p 25393
03/11/2022 102.00p 107.50p 100.00p 102.50p 65256
02/11/2022 102.00p 105.00p 104.80p 105.00p 1818
01/11/2022 102.00p 104.84p 100.79p 104.50p 46637
31/10/2022 102.00p 108.00p 102.00p 105.00p 35321
28/10/2022 100.00p 104.50p 98.87p 104.50p 1262959
27/10/2022 98.00p 101.76p 98.00p 100.50p 25868
26/10/2022 99.80p 100.00p 95.20p 99.50p 89162
25/10/2022 100.00p 100.00p 97.00p 97.50p 20500
24/10/2022 96.00p 97.44p 95.21p 96.70p 45146
21/10/2022 95.20p 97.60p 95.20p 97.60p 2681632
20/10/2022 96.80p 99.53p 95.60p 96.00p 3613795
19/10/2022 97.40p 98.89p 96.20p 97.00p 60471
18/10/2022 95.00p 97.48p 95.00p 95.00p 4244
17/10/2022 98.80p 98.80p 94.66p 96.50p 29488
14/10/2022 95.00p 97.00p 94.00p 97.00p 27516
13/10/2022 97.40p 97.44p 95.00p 95.00p 3396
12/10/2022 94.00p 98.80p 94.00p 96.40p 24507
11/10/2022 91.80p 95.00p 91.80p 94.00p 19088
10/10/2022 91.60p 98.00p 91.60p 97.20p 45350
07/10/2022 96.00p 98.80p 92.84p 93.20p 64619
06/10/2022 95.00p 98.00p 93.00p 98.00p 130207
05/10/2022 93.20p 97.80p 93.20p 93.20p 8360
04/10/2022 97.80p 95.10p 92.05p 95.10p 88931
03/10/2022 97.80p 98.00p 93.20p 95.00p 218895
30/09/2022 91.80p 97.00p 90.00p 95.80p 76472
29/09/2022 94.00p 94.44p 89.50p 92.00p 169584
28/09/2022 93.00p 97.80p 90.29p 93.00p 25401
27/09/2022 93.20p 99.00p 93.20p 99.00p 32736
26/09/2022 96.00p 102.50p 92.00p 96.00p 55464
23/09/2022 98.20p 104.50p 96.00p 96.00p 90676
22/09/2022 102.00p 103.00p 98.00p 98.00p 39343
21/09/2022 98.00p 102.00p 97.00p 102.00p 66384
20/09/2022 105.00p 110.28p 98.00p 100.00p 157455
19/09/2022 109.00p 111.55p 105.00p 107.50p 39864
16/09/2022 109.00p 111.55p 105.00p 107.50p 39864
15/09/2022 113.50p 115.00p 105.00p 109.00p 97239
14/09/2022 110.50p 111.75p 109.70p 111.75p 37207
13/09/2022 113.00p 114.25p 110.00p 110.00p 54080
12/09/2022 114.00p 116.00p 111.50p 113.00p 68601
09/09/2022 116.50p 116.50p 109.92p 111.00p 233145
08/09/2022 115.00p 116.88p 114.00p 114.00p 13419
07/09/2022 122.00p 129.50p 112.50p 115.50p 419333
06/09/2022 120.00p 125.00p 120.00p 125.00p 18956
05/09/2022 125.00p 127.00p 122.78p 126.00p 54593
02/09/2022 125.00p 128.00p 123.00p 124.00p 70831
01/09/2022 130.50p 136.50p 126.88p 127.25p 55921
31/08/2022 131.00p 133.00p 128.20p 133.00p 55697
30/08/2022 127.00p 130.00p 126.18p 128.50p 18220
29/08/2022 127.00p 130.00p 127.00p 129.00p 17168
26/08/2022 127.00p 130.00p 127.00p 129.00p 17168
25/08/2022 130.50p 130.50p 125.50p 129.25p 234552
24/08/2022 129.50p 132.66p 128.00p 130.25p 33570
23/08/2022 130.50p 132.64p 130.00p 130.50p 33321
22/08/2022 135.00p 139.00p 129.50p 134.00p 97963
19/08/2022 138.50p 138.50p 135.50p 136.00p 11436
18/08/2022 135.50p 138.00p 135.50p 137.00p 19885
17/08/2022 134.00p 141.44p 132.50p 139.00p 32278
16/08/2022 135.50p 144.50p 135.50p 143.00p 13413
15/08/2022 142.00p 144.50p 135.50p 139.00p 24669

*Close Price adjusted for both dividends and splits