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
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
12/08/2022 133.00p 139.02p 133.00p 138.00p 23173
11/08/2022 129.00p 135.50p 129.00p 131.50p 112530
10/08/2022 131.50p 132.26p 130.50p 131.25p 6092
09/08/2022 132.50p 136.00p 131.50p 131.50p 17451
08/08/2022 134.50p 135.00p 132.85p 133.75p 19411
05/08/2022 123.00p 136.00p 123.00p 132.00p 101459
04/08/2022 129.50p 132.00p 129.00p 129.00p 38
03/08/2022 129.50p 133.00p 129.23p 132.00p 10957
02/08/2022 128.00p 131.95p 126.33p 127.50p 17018
01/08/2022 128.50p 129.00p 125.50p 127.25p 12739
29/07/2022 126.50p 132.00p 125.00p 132.00p 43817
28/07/2022 127.00p 127.00p 123.77p 127.00p 17688
27/07/2022 126.00p 126.05p 122.54p 125.00p 280385
26/07/2022 126.50p 134.50p 125.00p 128.00p 82464
25/07/2022 128.00p 131.00p 128.00p 128.00p 33652
22/07/2022 128.50p 134.50p 126.50p 126.50p 15585
21/07/2022 126.00p 135.00p 126.00p 126.00p 3795
20/07/2022 125.50p 135.00p 125.50p 130.00p 9044
19/07/2022 127.50p 135.00p 131.00p 131.00p 1
18/07/2022 127.50p 130.25p 126.63p 130.25p 10
15/07/2022 127.50p 135.00p 130.75p 130.75p 5759
14/07/2022 127.50p 132.25p 126.50p 130.25p 8788
13/07/2022 127.50p 132.25p 127.00p 129.50p 3635
12/07/2022 126.00p 131.94p 126.00p 126.00p 24121
11/07/2022 128.50p 130.00p 124.00p 130.00p 49749
08/07/2022 130.00p 133.00p 127.22p 128.00p 51089
07/07/2022 132.00p 138.79p 132.00p 132.50p 35866
06/07/2022 135.00p 140.00p 132.33p 140.00p 15777
05/07/2022 134.00p 139.22p 131.04p 136.00p 3564
04/07/2022 132.50p 140.00p 132.50p 136.75p 1537
01/07/2022 134.00p 139.10p 133.33p 136.50p 4103
30/06/2022 130.00p 138.00p 129.49p 136.50p 40483
29/06/2022 130.00p 133.00p 128.44p 133.00p 7843
28/06/2022 130.50p 132.00p 130.00p 130.00p 4294
27/06/2022 130.50p 132.00p 126.45p 129.50p 57996
24/06/2022 126.00p 133.50p 125.00p 131.00p 36824
23/06/2022 128.00p 128.65p 126.00p 126.00p 10906
22/06/2022 127.00p 130.50p 127.00p 128.50p 15663
21/06/2022 127.50p 134.50p 127.50p 127.50p 4163
20/06/2022 131.50p 132.50p 126.50p 130.00p 74531
17/06/2022 136.00p 136.00p 127.00p 127.00p 14875
16/06/2022 136.50p 138.78p 134.45p 134.50p 15866
15/06/2022 136.50p 136.85p 133.00p 135.25p 13534
14/06/2022 136.00p 136.00p 134.25p 134.50p 46230
13/06/2022 137.50p 143.00p 132.00p 137.50p 101270
10/06/2022 137.00p 145.00p 133.94p 135.00p 22082
09/06/2022 133.50p 136.00p 133.50p 135.25p 20917
08/06/2022 137.50p 137.50p 133.00p 133.00p 27315
07/06/2022 135.00p 136.30p 134.50p 135.50p 31649
06/06/2022 136.00p 140.00p 134.02p 135.50p 17614
03/06/2022 136.50p 139.75p 135.15p 139.75p 13671
02/06/2022 136.50p 139.75p 135.15p 139.75p 13671
01/06/2022 136.50p 139.75p 135.15p 139.75p 13671
31/05/2022 138.00p 140.00p 134.45p 140.00p 80770
27/05/2022 135.00p 142.50p 134.77p 137.25p 11607
26/05/2022 135.00p 139.99p 135.00p 138.50p 3385
25/05/2022 140.00p 140.15p 135.55p 137.00p 11968
24/05/2022 138.00p 142.50p 134.49p 140.00p 12816
23/05/2022 138.50p 141.00p 138.50p 141.00p 27453
20/05/2022 140.00p 144.50p 138.50p 138.50p 24576
19/05/2022 142.50p 145.50p 139.50p 139.50p 8236
18/05/2022 140.00p 144.54p 140.00p 143.00p 30105
17/05/2022 144.00p 144.00p 140.00p 144.00p 3259
16/05/2022 142.00p 144.00p 140.00p 144.00p 3031
13/05/2022 140.00p 145.00p 142.25p 142.25p 0
12/05/2022 140.00p 145.00p 140.00p 145.00p 14538
11/05/2022 145.00p 145.00p 141.50p 141.50p 3928
10/05/2022 144.00p 146.50p 141.07p 145.00p 27581
09/05/2022 140.00p 146.00p 140.00p 146.00p 5832
06/05/2022 142.50p 150.00p 141.00p 145.00p 28552
05/05/2022 143.00p 146.66p 143.00p 145.25p 24735
04/05/2022 142.50p 147.00p 142.50p 146.25p 2551
03/05/2022 143.50p 150.00p 143.50p 146.75p 5596
02/05/2022 144.50p 149.25p 143.00p 146.00p 8290
29/04/2022 144.50p 149.25p 143.00p 146.00p 8290
28/04/2022 145.00p 145.00p 141.00p 143.75p 78272
27/04/2022 146.50p 146.36p 145.00p 145.75p 6437
26/04/2022 146.50p 150.00p 146.10p 147.50p 32634
25/04/2022 148.00p 150.00p 144.96p 145.75p 34477
22/04/2022 146.00p 149.50p 146.00p 147.75p 29794
21/04/2022 145.50p 151.48p 144.00p 144.00p 44473
20/04/2022 150.00p 150.00p 140.79p 147.50p 31879
19/04/2022 148.50p 152.00p 148.50p 149.00p 34752
18/04/2022 152.00p 152.50p 150.50p 152.50p 51520
15/04/2022 152.00p 152.50p 150.50p 152.50p 51520
14/04/2022 152.00p 152.50p 150.50p 152.50p 51520
13/04/2022 153.00p 155.00p 147.00p 153.00p 62734
12/04/2022 152.00p 154.50p 149.86p 152.75p 45476
11/04/2022 152.00p 152.00p 148.50p 151.75p 16366
08/04/2022 152.00p 152.00p 150.81p 152.00p 8600
07/04/2022 150.50p 151.78p 149.50p 151.75p 147427
06/04/2022 152.00p 155.00p 150.27p 150.50p 72117
05/04/2022 150.50p 152.00p 150.00p 152.00p 85578
04/04/2022 153.00p 155.76p 151.00p 152.25p 100445
01/04/2022 150.50p 152.50p 150.50p 151.50p 79929
31/03/2022 150.00p 153.00p 150.00p 153.00p 22413
30/03/2022 152.50p 153.00p 150.65p 152.25p 43278
29/03/2022 152.50p 152.39p 150.56p 151.50p 46613
28/03/2022 152.50p 153.00p 148.69p 152.00p 100502
25/03/2022 149.50p 152.50p 148.56p 150.25p 3508
24/03/2022 149.50p 151.74p 146.00p 150.50p 39967
23/03/2022 150.00p 152.50p 148.95p 149.50p 600410
22/03/2022 150.00p 153.35p 150.00p 151.75p 28945
21/03/2022 151.00p 154.23p 151.00p 152.75p 8305
18/03/2022 151.50p 153.00p 150.41p 153.00p 26572
17/03/2022 153.50p 154.61p 151.50p 151.50p 26650
16/03/2022 153.00p 155.00p 152.50p 152.50p 122759
15/03/2022 152.50p 155.50p 151.29p 152.50p 21987
14/03/2022 155.50p 156.00p 153.35p 154.50p 62265
11/03/2022 152.50p 156.00p 152.50p 156.00p 41925
10/03/2022 155.00p 155.74p 153.50p 153.50p 23004
09/03/2022 160.00p 160.00p 152.10p 153.50p 22695
08/03/2022 150.00p 154.73p 150.00p 152.00p 35845
07/03/2022 152.00p 157.00p 150.50p 152.00p 28853
04/03/2022 150.00p 156.50p 147.00p 156.50p 72880
03/03/2022 155.00p 155.13p 149.50p 149.50p 8034
02/03/2022 155.00p 161.50p 151.96p 160.00p 30690
01/03/2022 152.50p 154.00p 151.36p 154.00p 7589
28/02/2022 149.00p 156.00p 148.58p 156.00p 89173
25/02/2022 153.00p 158.00p 151.55p 153.00p 35506
24/02/2022 149.00p 156.00p 148.50p 153.00p 83274
23/02/2022 153.00p 153.00p 148.00p 148.00p 2355
22/02/2022 146.00p 152.97p 146.00p 147.50p 27898
21/02/2022 148.00p 153.25p 148.00p 148.00p 23533
18/02/2022 152.00p 151.00p 145.00p 147.75p 19742
17/02/2022 152.00p 151.25p 150.00p 151.25p 90188
16/02/2022 152.00p 152.86p 145.50p 150.00p 5779
15/02/2022 147.00p 151.00p 147.00p 149.00p 69080
14/02/2022 145.00p 151.00p 145.00p 151.00p 8552
11/02/2022 149.50p 153.50p 147.00p 149.50p 393118
10/02/2022 155.00p 155.00p 153.50p 155.00p 694
09/02/2022 150.50p 158.00p 150.50p 155.00p 125487
08/02/2022 154.00p 154.00p 151.19p 151.25p 17409
07/02/2022 151.50p 155.50p 151.13p 151.50p 22406
04/02/2022 151.50p 155.50p 151.07p 151.50p 13331
03/02/2022 155.50p 157.50p 153.00p 153.50p 54623
02/02/2022 156.50p 156.50p 153.50p 155.25p 31850
01/02/2022 158.00p 161.00p 152.00p 153.50p 94978
31/01/2022 152.50p 158.00p 147.50p 158.00p 9093
28/01/2022 154.50p 156.00p 152.00p 152.00p 115295
27/01/2022 152.00p 155.00p 151.10p 155.00p 21743
26/01/2022 157.00p 157.00p 153.00p 153.00p 28698
25/01/2022 150.50p 158.00p 150.00p 153.50p 297201
24/01/2022 151.00p 158.00p 147.00p 157.00p 32624
21/01/2022 156.00p 154.50p 148.50p 151.75p 1109
20/01/2022 156.00p 157.20p 146.50p 156.50p 22011
19/01/2022 153.00p 157.50p 153.00p 153.50p 57722
18/01/2022 158.00p 160.00p 151.96p 160.00p 128238
17/01/2022 157.50p 157.62p 151.00p 155.75p 80552
14/01/2022 154.00p 154.00p 153.00p 153.00p 261
13/01/2022 155.50p 157.50p 152.90p 157.50p 23833
12/01/2022 157.00p 157.72p 148.50p 156.50p 35836
10/01/2022 155.00p 159.32p 150.50p 157.00p 36964
07/01/2022 154.50p 156.00p 153.90p 156.00p 178298
06/01/2022 155.00p 155.50p 151.50p 154.50p 38642
05/01/2022 156.00p 156.00p 151.50p 153.00p 39925
04/01/2022 156.00p 156.00p 152.50p 154.00p 112562
03/01/2022 160.00p 160.00p 150.90p 160.00p 23420
31/12/2021 160.00p 160.00p 150.90p 160.00p 23420
30/12/2021 154.50p 155.00p 149.40p 155.00p 9111
29/12/2021 145.00p 152.00p 143.82p 152.00p 35216
28/12/2021 155.00p 155.68p 146.72p 147.75p 11326

*Close Price adjusted for both dividends and splits