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
03/11/2021 147.50p 147.50p 143.20p 147.50p 70600
02/11/2021 144.50p 150.00p 143.12p 145.50p 35903
01/11/2021 143.00p 151.50p 141.00p 144.00p 5710
29/10/2021 143.00p 151.50p 140.50p 147.00p 8920
28/10/2021 147.00p 147.04p 141.29p 141.50p 109770
27/10/2021 147.00p 151.00p 147.00p 147.00p 26749
26/10/2021 149.00p 151.00p 149.00p 151.00p 13754
25/10/2021 149.50p 153.00p 149.00p 149.00p 3830
22/10/2021 155.00p 156.50p 151.00p 153.00p 10002
21/10/2021 155.00p 155.00p 151.00p 155.00p 45273
20/10/2021 155.00p 156.50p 150.50p 152.00p 46248
19/10/2021 151.50p 156.50p 151.50p 156.00p 12778
18/10/2021 151.50p 157.00p 151.50p 157.00p 19591
15/10/2021 151.50p 156.50p 151.50p 154.00p 10666
14/10/2021 152.00p 158.00p 150.50p 153.00p 24822
13/10/2021 148.50p 152.00p 141.08p 152.00p 67899
12/10/2021 155.00p 155.08p 136.57p 148.75p 556510
11/10/2021 155.00p 159.27p 150.00p 158.75p 12717
08/10/2021 157.00p 157.14p 155.00p 155.00p 52001
07/10/2021 156.50p 159.50p 155.00p 155.00p 27536
06/10/2021 160.00p 160.00p 151.93p 157.25p 23157
05/10/2021 155.50p 157.87p 155.00p 155.50p 59319
04/10/2021 155.00p 157.34p 154.15p 155.00p 18882
01/10/2021 155.00p 157.70p 155.00p 155.00p 30034
30/09/2021 159.50p 159.50p 155.00p 155.00p 18876
29/09/2021 152.00p 160.00p 152.00p 159.50p 45016
28/09/2021 152.00p 154.50p 147.00p 153.00p 36737
27/09/2021 155.00p 159.50p 148.00p 148.00p 79133
24/09/2021 153.00p 155.00p 153.00p 153.00p 7712
23/09/2021 152.00p 159.50p 152.00p 153.00p 6699
22/09/2021 156.00p 159.50p 152.14p 156.00p 15002
21/09/2021 156.00p 156.50p 151.13p 154.00p 40952
20/09/2021 160.50p 161.45p 154.00p 154.00p 60890
17/09/2021 160.50p 166.00p 154.00p 154.00p 36714
16/09/2021 162.50p 162.50p 155.50p 161.00p 103828
15/09/2021 167.00p 167.00p 162.00p 162.00p 25281
14/09/2021 162.00p 168.00p 162.00p 165.00p 54043
13/09/2021 162.00p 163.90p 162.00p 162.00p 6148
10/09/2021 164.00p 164.50p 162.00p 163.25p 6406
09/09/2021 160.00p 165.00p 160.00p 163.50p 42083
08/09/2021 160.50p 163.50p 160.00p 160.00p 88744
07/09/2021 161.00p 163.00p 161.00p 163.00p 33047
06/09/2021 162.00p 165.00p 162.00p 162.00p 39925
03/09/2021 162.00p 166.00p 161.50p 161.50p 27914
02/09/2021 163.00p 168.50p 160.50p 160.50p 43666
01/09/2021 162.00p 168.50p 160.00p 163.00p 26962
31/08/2021 160.00p 162.00p 160.00p 161.00p 15972
27/08/2021 157.50p 158.00p 154.36p 157.75p 24774
26/08/2021 160.00p 161.50p 154.00p 156.00p 71233
25/08/2021 160.00p 162.00p 160.00p 160.25p 33950
24/08/2021 161.50p 162.33p 160.89p 162.00p 16070
23/08/2021 162.50p 161.48p 160.04p 161.25p 1868
20/08/2021 162.50p 162.50p 161.47p 162.50p 5670
19/08/2021 162.00p 168.00p 160.00p 160.00p 46135
18/08/2021 164.50p 167.50p 160.00p 167.50p 92600
17/08/2021 160.50p 168.50p 160.44p 163.50p 28074
16/08/2021 164.00p 164.50p 160.79p 163.00p 81027
13/08/2021 160.50p 164.00p 160.00p 160.00p 19408
12/08/2021 161.00p 162.00p 160.00p 162.00p 82409
11/08/2021 160.00p 162.50p 160.00p 160.00p 118799
10/08/2021 158.00p 160.00p 157.00p 159.00p 25839
09/08/2021 159.00p 159.00p 157.00p 158.00p 68653
06/08/2021 159.00p 159.00p 156.03p 157.00p 56208
05/08/2021 158.00p 159.00p 156.00p 159.00p 33540
04/08/2021 156.00p 158.00p 156.00p 157.00p 41749
03/08/2021 156.50p 157.50p 156.02p 156.75p 40789
02/08/2021 157.50p 158.00p 156.20p 158.00p 5308
30/07/2021 156.00p 158.00p 153.91p 158.00p 59748
29/07/2021 156.00p 157.00p 153.48p 156.00p 50696
28/07/2021 155.50p 157.50p 151.00p 157.00p 29409
27/07/2021 158.00p 158.00p 151.00p 152.75p 3817
26/07/2021 151.00p 154.80p 151.00p 154.00p 27409
23/07/2021 154.50p 155.11p 151.67p 155.00p 32857
22/07/2021 148.50p 157.00p 148.81p 150.25p 84285
21/07/2021 148.50p 154.16p 148.00p 149.50p 39513
20/07/2021 153.00p 153.15p 148.00p 152.00p 13262
19/07/2021 147.00p 154.50p 145.70p 147.00p 108206
16/07/2021 147.00p 149.70p 147.00p 149.50p 35693
15/07/2021 147.00p 151.50p 147.00p 149.50p 12292
14/07/2021 148.00p 152.00p 147.00p 147.00p 49828
13/07/2021 147.50p 151.50p 147.00p 148.75p 53330
12/07/2021 147.00p 150.00p 147.00p 148.50p 32717
09/07/2021 142.50p 147.00p 138.00p 147.00p 46227
08/07/2021 143.00p 143.00p 139.00p 142.50p 23306
07/07/2021 139.50p 142.00p 139.50p 142.00p 84939
06/07/2021 136.50p 140.00p 136.50p 139.25p 2651
05/07/2021 138.00p 144.50p 137.00p 138.50p 18682
02/07/2021 137.50p 144.50p 137.00p 137.00p 7261
01/07/2021 138.50p 140.00p 136.00p 140.00p 39052
30/06/2021 135.50p 144.50p 135.50p 142.00p 34478
29/06/2021 135.00p 137.00p 133.00p 136.00p 131694
28/06/2021 142.00p 142.70p 135.50p 137.50p 55920
25/06/2021 140.50p 143.50p 135.50p 136.50p 29888
24/06/2021 139.00p 143.50p 135.45p 140.00p 42319
23/06/2021 135.00p 139.00p 134.00p 137.00p 27504
22/06/2021 137.00p 138.04p 136.98p 138.00p 14483
21/06/2021 137.50p 143.50p 132.20p 139.00p 66259
18/06/2021 139.50p 144.00p 137.00p 137.00p 35006
17/06/2021 138.50p 142.80p 137.80p 138.00p 70088
16/06/2021 139.00p 148.00p 137.50p 148.00p 42976
15/06/2021 143.50p 143.50p 139.00p 143.25p 71804
14/06/2021 144.00p 148.00p 144.00p 146.00p 20729
11/06/2021 139.00p 146.00p 138.00p 142.00p 202085
10/06/2021 139.00p 143.02p 134.00p 139.00p 252522
09/06/2021 149.50p 150.48p 140.00p 142.00p 37682
08/06/2021 149.00p 154.50p 148.89p 151.50p 59909
07/06/2021 154.50p 161.50p 149.34p 154.00p 31582
04/06/2021 151.50p 154.11p 151.00p 152.75p 19688
03/06/2021 151.50p 158.60p 151.00p 152.75p 17000
02/06/2021 151.50p 161.00p 151.00p 151.00p 19023
01/06/2021 159.50p 162.00p 149.50p 157.00p 39144
31/05/2021 151.50p 160.00p 149.97p 154.50p 76562
28/05/2021 151.50p 160.00p 149.97p 154.50p 76562
27/05/2021 152.00p 155.80p 150.00p 151.50p 39526
26/05/2021 150.00p 152.00p 150.00p 152.00p 19520
25/05/2021 153.50p 157.00p 152.25p 152.25p 7901
24/05/2021 153.50p 153.50p 148.50p 151.00p 45464
21/05/2021 148.50p 149.95p 148.50p 148.50p 55167
20/05/2021 152.50p 154.12p 145.79p 150.25p 24451
19/05/2021 152.50p 156.50p 149.00p 151.00p 37300
18/05/2021 146.00p 156.50p 145.90p 151.00p 22461
17/05/2021 145.00p 156.50p 145.00p 152.25p 34046
14/05/2021 145.50p 150.78p 145.50p 149.00p 41747
13/05/2021 145.50p 155.95p 145.06p 145.50p 48969
12/05/2021 146.00p 156.00p 146.00p 146.00p 13048
11/05/2021 150.00p 151.75p 146.00p 148.00p 28316
10/05/2021 152.50p 157.00p 144.00p 147.50p 193366
07/05/2021 160.00p 160.00p 150.59p 151.00p 79728
06/05/2021 159.00p 159.00p 151.50p 156.00p 13966
05/05/2021 153.00p 159.00p 150.90p 155.00p 47757
04/05/2021 155.00p 161.53p 149.50p 153.75p 79005
03/05/2021 152.00p 158.00p 150.00p 156.00p 37354
30/04/2021 152.00p 158.00p 150.00p 156.00p 37354
29/04/2021 153.50p 157.45p 151.20p 157.00p 37605
28/04/2021 152.00p 158.00p 147.50p 158.00p 61085
27/04/2021 153.00p 158.00p 146.50p 151.00p 79566
26/04/2021 153.00p 155.00p 143.50p 154.00p 98909
23/04/2021 155.00p 155.00p 144.00p 148.00p 103594
22/04/2021 145.00p 157.00p 141.50p 151.00p 171308
21/04/2021 140.00p 150.00p 136.00p 145.75p 508285
20/04/2021 132.00p 137.88p 130.89p 135.00p 60351
19/04/2021 135.50p 140.00p 135.00p 138.50p 84293
16/04/2021 138.00p 140.00p 135.75p 140.00p 41239
15/04/2021 128.50p 138.00p 128.50p 136.00p 56989
14/04/2021 136.00p 136.00p 132.43p 134.00p 58670
13/04/2021 135.50p 136.00p 131.50p 136.00p 38318
12/04/2021 139.00p 139.00p 132.01p 136.50p 58419
09/04/2021 137.50p 139.00p 130.16p 139.00p 32549
08/04/2021 136.50p 138.50p 130.50p 130.50p 63918
07/04/2021 138.50p 138.50p 130.00p 130.00p 60901
06/04/2021 138.50p 138.50p 132.00p 133.00p 61635
02/04/2021 134.00p 134.00p 131.90p 132.75p 8097
01/04/2021 134.00p 134.00p 131.90p 132.75p 8097
31/03/2021 131.50p 134.65p 130.00p 134.00p 30860
30/03/2021 127.50p 135.00p 127.50p 133.50p 77740
29/03/2021 130.50p 134.50p 129.85p 132.50p 56107
26/03/2021 130.00p 130.50p 127.50p 128.75p 56401
25/03/2021 131.00p 129.50p 127.95p 128.25p 11672
24/03/2021 131.00p 131.00p 126.38p 130.00p 6912
23/03/2021 129.50p 129.50p 124.50p 124.50p 15064
22/03/2021 130.00p 130.00p 124.50p 127.25p 21969
19/03/2021 129.50p 130.00p 123.70p 130.00p 29276
18/03/2021 124.00p 134.00p 124.00p 127.00p 63996
17/03/2021 129.00p 130.00p 126.50p 128.00p 89586
16/03/2021 129.00p 129.00p 126.50p 128.25p 28426
15/03/2021 129.50p 130.00p 126.68p 127.00p 41028
12/03/2021 124.00p 133.50p 124.00p 130.00p 16749
11/03/2021 134.00p 134.00p 126.87p 130.00p 17139
10/03/2021 133.50p 133.50p 127.00p 130.25p 9634
09/03/2021 133.50p 133.50p 127.56p 129.50p 131005
08/03/2021 134.00p 134.00p 125.92p 130.00p 81584
05/03/2021 133.50p 133.50p 127.00p 129.50p 11752
04/03/2021 125.50p 129.50p 125.50p 128.25p 70330
03/03/2021 125.00p 129.50p 123.50p 129.00p 38982
02/03/2021 122.00p 129.00p 122.00p 129.00p 32256
01/03/2021 130.00p 133.08p 124.83p 127.25p 9514
26/02/2021 133.50p 133.50p 128.50p 128.50p 53302
25/02/2021 133.50p 133.50p 125.93p 129.50p 12693
24/02/2021 130.00p 131.89p 121.00p 127.00p 118278
23/02/2021 130.00p 130.00p 124.00p 126.75p 9839
22/02/2021 127.50p 132.50p 123.50p 127.50p 46552
19/02/2021 132.50p 133.50p 128.00p 128.00p 28918
18/02/2021 138.00p 138.27p 128.00p 132.00p 40212
17/02/2021 136.00p 138.95p 130.00p 132.00p 45768
16/02/2021 135.00p 139.43p 130.00p 135.00p 27230
15/02/2021 132.00p 136.00p 132.00p 133.50p 20866
12/02/2021 138.00p 139.07p 132.00p 132.00p 26124
11/02/2021 139.50p 139.50p 130.00p 138.00p 27636
10/02/2021 136.50p 136.50p 130.50p 135.00p 132015
09/02/2021 136.50p 136.50p 132.44p 133.75p 23438
08/02/2021 138.50p 138.50p 133.00p 135.00p 7778
05/02/2021 136.50p 138.44p 134.50p 136.50p 33015
04/02/2021 141.50p 141.50p 133.50p 135.50p 8242
03/02/2021 139.50p 140.15p 132.50p 135.25p 114932
02/02/2021 137.50p 137.50p 134.86p 135.00p 21338
01/02/2021 137.50p 137.50p 134.05p 134.50p 3448
29/01/2021 134.50p 135.00p 132.50p 135.00p 17874
28/01/2021 139.50p 139.50p 132.50p 133.50p 233121
27/01/2021 139.50p 139.50p 134.50p 134.50p 20081
26/01/2021 137.50p 137.50p 133.25p 134.25p 9569

*Close Price adjusted for both dividends and splits