Carr's Group plc (CARR.L) LSE

139.50

+5.5(+4.10%)

Updated at September 30 08:22AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025144138.5138.5145138.579,131
September 25, 2025149.5146146149.5143.284,251
September 24, 2025149.35145145149.514358,614
September 23, 2025148.9414814814914332,557
September 22, 2025139.25149149149139.2531,721
September 19, 2025138146146146136121,401
September 18, 2025137.813613614213615,068
September 17, 202514114114114213842,091
September 16, 2025141.91142142142133.59,575
September 15, 2025140.85140140140.85134.553,050
September 12, 2025133.84141.5141.5141.5133.8414,674
September 11, 2025139.351341341401341,365
September 10, 2025139.22140140140133.56,639
September 09, 2025140.74140140140.74138.981,974
September 08, 2025131.5136.5136.5142131.528,320
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved