Carr's Group plc (CARR.L) LSE

137.00

-3(-2.14%)

Updated at September 05 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025141.513713714213712,542
September 04, 2025137140140141.51375,118
September 03, 2025139.38141141141.5135.510,849
September 02, 2025131136.5136.5136.5131182,726
September 01, 2025140.25130.5130.5140.95130.589,489
August 29, 2025136.98136136140.513633,113
August 28, 2025141.2136136142.513690,432
August 27, 2025140.48135135149.513559,973
August 26, 2025148.6140140149.514023,481
August 22, 2025140.52150150150140.5113,978
August 21, 2025151.17146146151.5140.56,827
August 20, 2025145.615115115114228,079
August 19, 2025144.24148148148140.533,849
August 18, 2025151.5145145151.5143.298,323
August 15, 2025140144144151.514018,746
August 14, 2025144.2614714714714033,739
August 13, 2025145.351471471511404,199
August 12, 2025147.35144.25144.25150.5140.548,967
August 11, 2025140.5140140147.514061,285
August 08, 2025143.55145145149.5143.5510,993
August 07, 2025142.26140140151.514014,695
August 06, 2025142145145146.14140.520,315
August 05, 2025149.6142142149.614250,530
August 04, 2025147150150155.5145.529,066
August 01, 2025145150.95150.95158139.5133,205
July 31, 2025145.9914514514613927,218
July 30, 2025142141141149.981414,184
July 29, 2025145145145147.5140.579,904
July 28, 2025148.5148148149139.575,641
July 25, 2025143.28141.5141.5148.0313912,790
July 24, 2025147.98149149149138.546,554
July 23, 2025145.021491491491425,856
July 22, 2025145.5145.5145.5145.5140.537,876
July 21, 2025148.5140140148.514022,455
July 18, 2025140.57147147148.513818,415
July 17, 2025143138.5138.5143.61138.5117,279
July 16, 2025137138138145.21137118,740
July 15, 2025146139.85139.85154.5137141,363
July 14, 2025149150150155146.532,095
July 11, 2025156.5157157157147.585,456
July 10, 2025148146146152.514658,150
July 09, 2025151.1151.25151.25154.5148.941,196
July 08, 2025151.5150.5150.5154150.59,094
July 07, 2025154151.5151.5155.45150.572,415
July 04, 2025154.77154154156.75153.537,332
July 03, 2025153.18154.5154.5156.75152.943,018
July 02, 2025153156156156150.574,829
July 01, 2025150154.5154.5154.5142145,841
June 30, 2025146147.5147.5152138.551,711
June 27, 2025140.7146146146140.719,868
June 26, 2025139.7140140140138.986,182
June 25, 2025145140140145136.8818,225
June 24, 2025142.36145145145138.57,793
June 23, 2025144.5138138144.513635,141
June 20, 2025145144.5144.5147.17136.599,081
June 19, 2025144.2145145145142.3516,460
June 18, 2025149.78142.5142.5150.49142.543,543
June 17, 2025149.71148.5148.5151146.937,428
June 16, 2025149.5151.5151.5151.5146.387,332
June 13, 2025152.54148148153.514679,170
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved