Dark

CARR
CARR'S GROUP PLC
stock LSE

Inactive

Jul 1, 2024

145.00GBX-2.357%(-3.50)153,345

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	149.5000	149.5000	145.0000	145.0000	-2.357%	153,345	0.000%
2024-06-28	144.5000	148.5000	144.0000	148.5000	+2.768%	161,345	-2.357%
2024-06-27	146.5000	146.5000	146.5000	144.5000	-1.365%	1,822	+0.346%
2024-06-26	145.5000	147.0000	145.5000	146.5000	-0.340%	46,618	-1.024%
2024-06-25	144.0000	147.0000	144.0000	147.0000	+0.341%	57,598	-1.361%
2024-06-24	145.5000	146.5000	141.0000	146.5000	+0.342%	39,070	-1.024%
2024-06-21	145.0000	148.0000	145.0000	146.0000	+3.180%	1,524,630	-0.685%
2024-06-20	140.0000	144.5000	140.0000	141.5000	+1.071%	68,261	+2.473%
2024-06-19	143.0000	143.0000	140.0000	140.0000	-0.356%	54,002	+3.571%
2024-06-18	145.0000	145.0000	137.5000	140.5000	0.000%	58,424	+3.203%
2024-06-17	144.5000	148.5000	139.5000	140.5000	-5.068%	80,489	+3.203%
2024-06-14	149.0000	149.0000	143.0000	148.0000	0.000%	43,390	-2.027%
2024-06-13	149.0000	149.0000	146.0000	148.0000	-0.671%	47,164	-2.027%
2024-06-12	143.5000	149.0000	143.5000	149.0000	+1.706%	83,472	-2.685%
2024-06-11	145.0000	147.0000	139.5000	146.5000	+3.169%	9,299	-1.024%
2024-06-10	150.0000	150.0000	140.0000	142.0000	-5.017%	106,720	+2.113%
2024-06-07	138.5000	149.5000	138.5000	149.5000	+4.545%	220,148	-3.010%
2024-06-06	134.0000	144.0000	130.5000	143.0000	+9.160%	134,299	+1.399%
2024-06-05	130.5000	131.0000	130.5000	131.0000	+0.769%	41,116	+10.687%
2024-06-04	132.5000	132.5000	130.0000	130.0000	-2.256%	87,346	+11.538%
2024-05-31	135.5000	136.0000	133.0000	133.0000	-2.564%	46,434	+9.023%
2024-05-30	133.5000	136.5000	133.0000	136.5000	-0.365%	65,085	+6.227%
2024-05-29	133.5000	137.0000	133.5000	137.0000	+0.550%	25,351	+5.839%
2024-05-28	139.0000	139.0000	139.0000	136.2500	+0.926%	26,816	+6.422%
2024-05-24	135.0000	135.0000	135.0000	135.0000	-3.571%	14,176	+7.407%
2024-05-23	136.0000	140.0000	133.5000	140.0000	0.000%	90,026	+3.571%
2024-05-22	140.0000	140.0000	140.0000	140.0000	+2.190%	32,635	+3.571%
2024-05-21	135.0000	135.0000	135.0000	137.0000	-0.544%	11,812	+5.839%
2024-05-20	135.0000	135.0000	135.0000	137.7500	+0.364%	37,752	+5.263%
2024-05-17	136.0000	136.0000	136.0000	137.2500	-0.363%	48,547	+5.647%
2024-05-16	135.5000	139.5000	135.0000	137.7500	+1.661%	67,794	+5.263%
2024-05-15	134.0000	137.5000	132.0000	135.5000	-1.095%	50,060	+7.011%
2024-05-14	134.0000	139.0000	134.0000	137.0000	+2.239%	64,934	+5.839%
2024-05-13	132.0000	134.0000	131.5000	134.0000	0.000%	28,005	+8.209%
2024-05-10	134.0000	134.0000	134.0000	134.0000	+2.290%	24,539	+8.209%
2024-05-09	131.0000	132.0000	130.0000	131.0000	-0.758%	65,156	+10.687%
2024-05-08	130.0000	132.0000	130.0000	132.0000	+0.380%	14,592	+9.848%
2024-05-07	132.5000	132.5000	131.5000	131.5000	-1.128%	14,450	+10.266%
2024-05-02	137.5000	137.5000	130.5000	133.0000	-2.920%	75,631	+9.023%
2024-05-01	137.0000	139.0000	137.0000	137.0000	+11,684.946%	31,058	+5.839%
2024-03-22	1.1500	1.1500	1.1500	1.1625	-2.516%	16,560	+12,373.118%
2024-03-21	1.1700	1.2200	1.1700	1.1925	-1.242%	37,760	+12,059.329%
2024-03-20	1.2200	1.2200	1.2200	1.2075	+1.471%	25,459	+11,908.282%
2024-03-18	1.1950	1.1950	1.1900	1.1900	+1.277%	40,515	+12,084.874%
2024-03-15	1.1800	1.1800	1.1750	1.1750	-0.424%	21,037	+12,240.426%
2024-03-14	1.2050	1.2050	1.1800	1.1800	-5.600%	46,409	+12,188.136%
2024-03-13	1.2500	1.2500	1.2500	1.2500	-0.200%	10,072	+11,500.000%
2024-03-11	1.2300	1.2300	1.2300	1.2525	+0.200%	2,084	+11,476.846%
2024-03-07	1.2500	1.2500	1.2500	1.2500	0.000%	787	+11,500.000%
2024-03-06	1.2500	1.2500	1.2500	1.2500	0.000%	1,632	+11,500.000%
2024-03-05	1.2500	1.2500	1.2500	1.2500	0.000%	1,093	+11,500.000%
2024-03-04	1.2500	1.2500	1.2400	1.2500	0.000%	5,742	+11,500.000%
2024-03-01	1.2000	1.2500	1.2000	1.2500	-1.575%	1,896	+11,500.000%
2024-02-29	1.1900	1.2700	1.1900	1.2700	+1.600%	52,911	+11,317.323%
2024-02-28	1.1900	1.2500	1.1550	1.2500	+4.167%	46,939	+11,500.000%
2024-02-27	1.1750	1.2000	1.1750	1.2000	+4.348%	95,502	+11,983.333%
2024-02-26	1.1000	1.1500	1.0800	1.1500	0.000%	356,950	+12,508.696%
2024-02-23	1.1700	1.1700	1.1500	1.1500	-1.709%	3,000	+12,508.696%
2024-02-22	1.1250	1.1450	1.1250	1.1700	+1.739%	183,368	+12,293.162%
2024-02-21	1.1500	1.1500	1.1500	1.1500	0.000%	1,257	+12,508.696%
2024-02-20	1.1500	1.1500	1.1500	1.1500	0.000%	6,390	+12,508.696%
2024-02-19	1.2400	1.2400	1.1500	1.1500	-6.122%	1,000	+12,508.696%
2024-02-16	1.2150	1.2250	1.2100	1.2250	-1.408%	29,034	+11,736.735%
2024-02-15	1.2750	1.2750	1.2150	1.2425	-0.401%	44,513	+11,570.020%
2024-02-14	1.2300	1.2300	1.2300	1.2475	+2.254%	24,573	+11,523.246%
2024-02-09	1.2350	1.2350	1.2100	1.2200	-1.613%	22,484	+11,785.246%
2024-02-08	1.2400	1.2400	1.2400	1.2400	-0.402%	71,939	+11,593.548%
2024-02-07	1.2750	1.2750	1.2750	1.2450	0.000%	24,223	+11,546.586%
2024-02-05	1.2750	1.2750	1.2750	1.2450	-0.994%	6,563	+11,546.586%
2024-02-02	1.2750	1.2750	1.2750	1.2575	-1.758%	77,782	+11,430.815%
2024-01-31	1.2450	1.2800	1.2450	1.2800	+3.226%	93,514	+11,228.125%
2024-01-30	1.2500	1.2500	1.2400	1.2400	-2.362%	15,330	+11,593.548%
2024-01-29	1.2150	1.2700	1.2150	1.2700	+2.008%	62,924	+11,317.323%
2024-01-26	1.1950	1.2450	1.1950	1.2450	+8.261%	206,371	+11,546.586%
2024-01-25	1.1500	1.1500	1.1500	1.1500	-3.158%	5,000	+12,508.696%
2024-01-24	1.1800	1.1800	1.1800	1.1875	+0.849%	47,673	+12,110.526%
2024-01-22	1.1600	1.2000	1.1600	1.1775	+2.391%	186,569	+12,214.225%
2024-01-19	1.1500	1.1500	1.1500	1.1500	+1.099%	875	+12,508.696%
2024-01-18	1.1300	1.1300	1.1300	1.1375	-1.087%	7,827	+12,647.253%
2024-01-17	1.1500	1.1500	1.1500	1.1500	0.000%	1,000	+12,508.696%
2024-01-15	1.1500	1.1500	1.1500	1.1500	0.000%	18,700	+12,508.696%
2024-01-12	1.0400	1.1500	1.0400	1.1500	+8.235%	1,000	+12,508.696%
2024-01-11	1.0750	1.0800	1.0600	1.0625	+4.167%	11,697	+13,547.059%
2024-01-10	1.0200	1.0200	1.0200	1.0200	-2.158%	1,114	+14,115.686%
2024-01-09	1.0500	1.0500	1.0500	1.0425	-2.570%	34,168	+13,808.873%
2024-01-08	1.0400	1.0700	1.0400	1.0700	+4.902%	30,657	+13,451.402%
2024-01-05	1.0200	1.0200	1.0200	1.0200	0.000%	1,000	+14,115.686%
2024-01-04	0.9900	1.0200	0.9900	1.0200	+3.030%	12,249	+14,115.686%
2024-01-03	0.9900	0.9900	0.9900	0.9900	0.000%	4,879	+14,546.465%
2024-01-02	0.9900	0.9900	0.9900	0.9900	0.000%	949	+14,546.465%
2023-12-29	0.9700	0.9900	0.9700	0.9900	-0.702%	4,818	+14,546.465%
2023-12-28	1.0150	1.0150	0.9900	0.9970	+2.784%	21,211	+14,443.631%
2023-12-27	0.9700	0.9700	0.9700	0.9700	0.000%	800	+14,848.454%
2023-12-22	0.9700	0.9700	0.9700	0.9700	0.000%	16,000	+14,848.454%
2023-12-21	0.8900	0.9700	0.8900	0.9700	+5.435%	34,613	+14,848.454%
2023-12-20	0.9400	0.9400	0.9200	0.9200	-1.919%	19,442	+15,660.870%
2023-12-19	0.9980	0.9980	0.9480	0.9380	-6.200%	81,167	+15,358.422%
2023-12-18	1.0000	1.0000	1.0000	1.0000	0.000%	4,500	+14,400.000%
2023-12-15	1.0000	1.0000	1.0000	1.0000	+1.163%	10,514	+14,400.000%
2023-12-14	0.9740	0.9740	0.9500	0.9885	-1.150%	73,031	+14,568.690%
2023-12-13	1.0000	1.0000	1.0000	1.0000	+1.420%	11,932	+14,400.000%
2023-12-12	1.0000	1.0000	1.0000	0.9860	-2.473%	85,467	+14,605.882%
2023-12-11	0.9860	0.9860	0.9860	1.0110	-0.099%	29,569	+14,242.235%
2023-12-08	1.0500	1.0500	0.9840	1.0120	+0.297%	25,348	+14,228.063%
2023-12-07	0.9700	1.0500	0.9700	1.0090	+0.900%	37,127	+14,270.664%
2023-12-06	1.0000	1.0000	0.9900	1.0000	-2.200%	64,367	+14,400.000%
2023-12-05	1.0000	1.0000	1.0000	1.0225	+2.250%	10,204	+14,080.929%
2023-12-01	1.0000	1.0000	1.0000	1.0000	0.000%	5,830	+14,400.000%
2023-11-30	1.0000	1.0000	1.0000	1.0000	0.000%	12,280	+14,400.000%
2023-11-29	1.0000	1.0000	1.0000	1.0000	+0.604%	1,028	+14,400.000%
2023-11-28	1.0300	1.0300	0.9880	0.9940	-5.333%	94,274	+14,487.525%
2023-11-27	1.0500	1.0500	1.0500	1.0500	+0.962%	6,681	+13,709.524%
2023-11-24	1.0900	1.0900	1.0400	1.0400	-2.347%	23,233	+13,842.308%
2023-11-22	1.0500	1.0750	1.0500	1.0650	-1.617%	35,256	+13,515.023%
2023-11-21	1.0500	1.0500	1.0500	1.0825	-1.591%	24,641	+13,294.919%
2023-11-20	1.1000	1.1000	1.1000	1.1000	+4.762%	10,000	+13,081.818%
2023-11-17	1.0550	1.0550	1.0500	1.0500	-3.890%	36,779	+13,709.524%
2023-11-16	1.1000	1.1150	1.0700	1.0925	-2.237%	70,266	+13,172.311%
2023-11-15	1.1350	1.1350	1.1350	1.1175	-1.542%	38,196	+12,875.391%
2023-11-14	1.1200	1.1450	1.1000	1.1350	-1.304%	30,801	+12,675.330%
2023-11-13	1.1500	1.1500	1.1500	1.1500	0.000%	1,000	+12,508.696%
2023-11-10	1.1500	1.1500	1.1500	1.1500	+0.877%	2,000	+12,508.696%
2023-11-09	1.1800	1.1800	1.1750	1.1400	-0.870%	2,603	+12,619.298%
2023-11-08	1.2100	1.2100	1.1500	1.1500	-0.862%	19,500	+12,508.696%
2023-11-07	1.1750	1.1750	1.1600	1.1600	-4.132%	9,645	+12,400.000%
2023-11-02	1.2600	1.2600	1.2100	1.2100	-3.968%	12,500	+11,883.471%
2023-11-01	1.2600	1.2600	1.2600	1.2600	-3.077%	6,000	+11,407.937%
2023-10-31	1.3000	1.3000	1.3000	1.3000	+3.175%	12,090	+11,053.846%
2023-10-30	1.2600	1.2600	1.2600	1.2600	+1.205%	3,000	+11,407.937%
2023-10-27	1.2900	1.2900	1.2900	1.2450	-1.190%	12,277	+11,546.586%
2023-10-26	1.2600	1.2600	1.2600	1.2600	+4.132%	20,000	+11,407.937%
2023-10-25	1.2100	1.2100	1.2100	1.2100	-3.968%	17,230	+11,883.471%
2023-10-23	1.2600	1.2600	1.2600	1.2600	+1.205%	12,650	+11,407.937%
2023-10-20	1.2300	1.2300	1.2250	1.2450	-3.488%	5,491	+11,546.586%
2023-10-19	1.2900	1.2900	1.2900	1.2900	0.000%	30,000	+11,140.310%
2023-10-18	1.2900	1.2900	1.2900	1.2900	+0.389%	100	+11,140.310%
2023-10-17	1.3400	1.3400	1.3400	1.2850	+1.984%	17,003	+11,184.047%
2023-10-13	1.2600	1.2600	1.2600	1.2600	-2.326%	109,631	+11,407.937%
2023-10-12	1.3100	1.3100	1.2900	1.2900	-1.527%	9,990	+11,140.310%
2023-10-11	1.3500	1.3500	1.3100	1.3100	+0.769%	1,537	+10,968.702%
2023-10-09	1.3000	1.3000	1.3000	1.3000	0.000%	18,277	+11,053.846%
2023-10-06	1.3000	1.3000	1.3000	1.3000	0.000%	5,571	+11,053.846%
2023-10-05	1.3000	1.3000	1.3000	1.3000	-1.887%	10,000	+11,053.846%
2023-10-03	1.3000	1.3300	1.3000	1.3250	-0.376%	34,651	+10,843.396%
2023-10-02	1.2800	1.3100	1.2800	1.3300	+0.758%	26,695	+10,802.256%
2023-09-29	1.2800	1.3200	1.2800	1.3200	+5.600%	70,217	+10,884.848%
2023-09-27	1.2000	1.2500	1.2000	1.2500	+4.167%	20,397	+11,500.000%
2023-09-21	1.2000	1.2000	1.2000	1.2000	-4.000%	15,804	+11,983.333%
2023-09-20	1.2500	1.2500	1.2500	1.2500	+4.167%	3,289	+11,500.000%
2023-09-19	1.2000	1.2000	1.2000	1.2000	-4.192%	45,332	+11,983.333%
2023-09-15	1.2800	1.2800	1.2800	1.2525	0.000%	55,691	+11,476.846%
2023-09-14	1.2500	1.2500	1.2500	1.2525	+0.200%	10,035	+11,476.846%
2023-09-13	1.3050	1.3050	1.2500	1.2500	-3.846%	20,105	+11,500.000%
2023-09-12	1.3000	1.3000	1.3000	1.3000	0.000%	6,030	+11,053.846%
2023-09-11	1.3000	1.3000	1.3000	1.3000	0.000%	10,000	+11,053.846%
2023-09-08	1.2500	1.3000	1.2500	1.3000	+0.775%	10,000	+11,053.846%
2023-09-06	1.2850	1.2850	1.2850	1.2900	+3.200%	2,191	+11,140.310%
2023-09-05	1.2500	1.2500	1.2500	1.2500	-3.101%	2,526	+11,500.000%
2023-09-04	1.2800	1.2800	1.2800	1.2900	-0.193%	18,994	+11,140.310%
2023-09-01	1.3050	1.3050	1.3050	1.2925	-2.083%	37,500	+11,118.569%
2023-08-31	1.2600	1.3200	1.2600	1.3200	+5.600%	31,312	+10,884.848%
2023-08-30	1.2500	1.2500	1.2500	1.2500	-3.846%	5,000	+11,500.000%
2023-08-29	1.2800	1.3000	1.2800	1.3000	+4.000%	18,054	+11,053.846%
2023-08-25	1.2500	1.2500	1.2500	1.2500	0.000%	2,250	+11,500.000%
2023-08-23	1.2400	1.2400	1.2400	1.2500	+0.402%	37,546	+11,500.000%
2023-08-22	1.2450	1.2450	1.2450	1.2450	-0.400%	23,136	+11,546.586%
2023-08-18	1.2500	1.2500	1.2500	1.2500	0.000%	19,697	+11,500.000%
2023-08-17	1.2500	1.2500	1.2500	1.2500	+1.420%	5,810	+11,500.000%
2023-08-15	1.2300	1.2300	1.2300	1.2325	-1.400%	5,590	+11,664.706%
2023-08-14	1.2500	1.2500	1.2500	1.2500	0.000%	11,696	+11,500.000%
2023-08-11	1.2500	1.2500	1.2500	1.2500	-1.575%	3,000	+11,500.000%
2023-08-10	1.2700	1.2700	1.2700	1.2700	+1.600%	28,422	+11,317.323%
2023-08-09	1.2500	1.2500	1.2500	1.2500	-0.794%	1,303	+11,500.000%
2023-08-08	1.2600	1.2600	1.2600	1.2600	-1.176%	1,649	+11,407.937%
2023-08-07	1.2500	1.2750	1.2500	1.2750	-0.391%	81,924	+11,272.549%
2023-08-04	1.2800	1.2800	1.2300	1.2800	-11.265%	13,429	+11,228.125%
2023-08-03	1.4200	1.4550	1.4200	1.4425	+6.066%	7,533	+9,951.993%
2023-08-02	1.3600	1.3600	1.3600	1.3600	0.000%	2,854	+10,561.765%
2023-08-01	1.3600	1.3600	1.3600	1.3600	0.000%	12,000	+10,561.765%
2023-07-31	1.3600	1.3600	1.3600	1.3600	0.000%	12,641	+10,561.765%
2023-07-27	1.3600	1.3600	1.3600	1.3600	0.000%	6,168	+10,561.765%
2023-07-26	1.3500	1.3600	1.3500	1.3600	+0.741%	1,500	+10,561.765%
2023-07-24	1.3000	1.3500	1.3000	1.3500	-2.878%	1,481	+10,640.741%
2023-07-20	1.3900	1.3900	1.3900	1.3900	+0.725%	22,368	+10,331.655%
2023-07-19	1.3800	1.3800	1.3800	1.3800	+3.759%	8,317	+10,407.246%
2023-07-18	1.3500	1.3500	1.3300	1.3300	-6.338%	1,471	+10,802.256%
2023-07-17	1.4300	1.4300	1.4200	1.4200	+2.899%	42,331	+10,111.268%
2023-07-14	1.3800	1.3800	1.3800	1.3800	0.000%	7,214	+10,407.246%
2023-07-13	1.3800	1.3800	1.3800	1.3800	-7.383%	11,646	+10,407.246%
2023-07-12	1.4900	1.4900	1.4900	1.4900	+7.971%	48,673	+9,631.544%
2023-07-11	1.3800	1.3800	1.3800	1.3800	-7.383%	3,367	+10,407.246%
2023-07-10	1.4900	1.4900	1.4900	1.4900	+0.168%	15,397	+9,631.544%
2023-07-07	1.4450	1.4900	1.4450	1.4875	+0.337%	741	+9,647.899%
2023-07-06	1.4600	1.4600	1.4600	1.4825	+6.655%	115,602	+9,680.776%
2023-07-05	1.3900	1.3900	1.3900	1.3900	-5.281%	4,500	+10,331.655%
2023-07-04	1.4700	1.4700	1.4700	1.4675	0.000%	19,112	+9,780.750%
2023-07-03	1.4450	1.4450	1.4450	1.4675	+5.576%	51,399	+9,780.750%
2023-06-30	1.3900	1.3900	1.3900	1.3900	-3.136%	5,000	+10,331.655%
2023-06-29	1.5100	1.5100	1.4350	1.4350	+3.986%	138,214	+10,004.530%
2023-06-27	1.3800	1.3800	1.3800	1.3800	0.000%	16,688	+10,407.246%
2023-06-23	1.3800	1.3800	1.3800	1.3800	0.000%	10,960	+10,407.246%
2023-06-22	1.3800	1.3800	1.3800	1.3800	-6.122%	13,000	+10,407.246%
2023-06-21	1.5000	1.5100	1.4600	1.4700	+7.299%	54,836	+9,763.946%
2023-06-20	1.3700	1.3700	1.3700	1.3700	0.000%	18,463	+10,483.942%
2023-06-19	1.3700	1.3700	1.3700	1.3700	-3.860%	150,741	+10,483.942%
2023-06-16	1.4500	1.4500	1.4250	1.4250	+2.518%	214,509	+10,075.439%
2023-06-15	1.3900	1.3900	1.3900	1.3900	-4.631%	17,652	+10,331.655%
2023-06-12	1.4500	1.4500	1.4500	1.4575	-0.342%	103,151	+9,848.542%
2023-06-09	1.4500	1.4500	1.4500	1.4625	0.000%	50,807	+9,814.530%
2023-06-08	1.4500	1.4500	1.4500	1.4625	+0.862%	156,708	+9,814.530%
2023-06-07	1.4750	1.4750	1.4500	1.4500	-2.027%	223,888	+9,900.000%
2023-06-05	1.4350	1.4800	1.4350	1.4800	+1.893%	176,300	+9,697.297%
2023-06-02	1.4300	1.4300	1.4300	1.4525	0.000%	2,022	+9,882.788%
2023-06-01	1.4750	1.4750	1.4750	1.4525	+0.345%	27,051	+9,882.788%
2023-05-30	1.4750	1.4750	1.4750	1.4475	-0.344%	3,480	+9,917.271%
2023-05-26	1.4750	1.4750	1.4750	1.4525	+6.022%	84,995	+9,882.788%
2023-05-25	1.3700	1.3700	1.3700	1.3700	0.000%	12,000	+10,483.942%
2023-05-24	1.3500	1.3700	1.3500	1.3700	+1.481%	11,370	+10,483.942%
2023-05-22	1.3300	1.3500	1.3300	1.3500	+1.504%	4,159	+10,640.741%
2023-05-19	1.2800	1.3300	1.2800	1.3300	-6.338%	2,000	+10,802.256%
2023-05-18	1.4100	1.4200	1.4100	1.4200	+11.811%	51,019	+10,111.268%
2023-05-17	1.2700	1.2700	1.2700	1.2700	0.000%	30,000	+11,317.323%
2023-05-16	1.2600	1.2800	1.2500	1.2700	-5.926%	8,706	+11,317.323%
2023-05-15	1.3500	1.3500	1.3500	1.3500	+1.504%	66,165	+10,640.741%
2023-05-12	1.3200	1.3300	1.3100	1.3300	+2.703%	153,165	+10,802.256%
2023-05-11	1.2800	1.2800	1.2800	1.2950	+1.172%	27,668	+11,096.911%
2023-05-10	1.2950	1.3000	1.2800	1.2800	+0.787%	123,302	+11,228.125%
2023-05-09	1.3000	1.3000	1.2700	1.2700	-0.975%	91,431	+11,317.323%
2023-05-05	1.2350	1.2700	1.2350	1.2825	+4.057%	70,836	+11,206.043%
2023-05-04	1.2050	1.2050	1.2050	1.2325	+1.860%	134,665	+11,664.706%
2023-05-03	1.2050	1.2100	1.2050	1.2100	+0.415%	119,518	+11,883.471%
2023-05-02	1.1950	1.2200	1.1950	1.2050	-5.118%	57,910	+11,933.195%
2023-04-28	1.2700	1.2700	1.2700	1.2700	+9.013%	211,796	+11,317.323%
2023-04-27	1.1650	1.1650	1.1650	1.1650	0.000%	49,555	+12,346.352%
2023-04-26	1.2100	1.2100	1.1650	1.1650	-2.510%	109,670	+12,346.352%
2023-04-25	1.2050	1.2100	1.1950	1.1950	+0.844%	52,852	+12,033.891%
2023-04-24	1.2100	1.2100	1.1750	1.1850	+1.717%	112,772	+12,136.287%
2023-04-19	1.1600	1.2000	1.1600	1.1650	0.000%	16,915	+12,346.352%
2023-04-18	1.1800	1.1800	1.1600	1.1650	-3.119%	167,885	+12,346.352%
2023-04-17	1.2200	1.2200	1.2200	1.2025	-1.837%	158	+11,958.212%
2023-04-14	1.2250	1.2250	1.2250	1.2250	-0.407%	12,889	+11,736.735%
2023-04-13	1.2000	1.2300	1.2000	1.2300	-0.806%	117,562	+11,688.618%
2023-04-12	1.2250	1.2400	1.2050	1.2400	+1.639%	2,161,966	+11,593.548%
2023-04-11	1.2300	1.2450	1.2200	1.2200	-0.813%	53,520	+11,785.246%
2023-04-06	1.2400	1.2400	1.2300	1.2300	-0.405%	13,386	+11,688.618%
2023-04-05	1.2350	1.2350	1.2350	1.2350	-1.200%	10,530	+11,640.891%
2023-04-04	1.2750	1.2750	1.2500	1.2500	-1.575%	106,047	+11,500.000%
2023-04-03	1.2950	1.3000	1.2700	1.2700	-1.550%	308,666	+11,317.323%
2023-03-31	1.2550	1.2900	1.2500	1.2900	+3.200%	245,694	+11,140.310%
2023-03-30	1.2000	1.2450	1.2000	1.2500	+2.881%	90,629	+11,500.000%
2023-03-29	1.1500	1.2050	1.1400	1.2150	0.000%	5,863,381	+11,834.156%
2023-01-03	1.2450	1.2500	1.2150	1.2150	-2.410%	44,081	+11,834.156%
2022-12-30	1.2100	1.2500	1.2000	1.2450	+1.633%	20,884	+11,546.586%
2022-12-29	1.1500	1.2250	1.1350	1.2250	+5.603%	47,419	+11,736.735%
2022-12-22	1.1600	1.1600	1.1600	1.1600	0.000%	17,770	+12,400.000%
2022-12-21	1.1600	1.1600	1.1600	1.1600	0.000%	5,772	+12,400.000%
2022-12-20	1.1600	1.1600	1.1600	1.1600	+0.433%	18,831	+12,400.000%
2022-12-19	1.1550	1.1550	1.1550	1.1550	-2.119%	15,442	+12,454.113%
2022-12-16	1.1700	1.1800	1.1700	1.1800	-1.667%	64,723	+12,188.136%
2022-12-15	1.1500	1.2000	1.1500	1.2000	+4.348%	22,021	+11,983.333%
2022-12-13	1.1300	1.1500	1.1300	1.1500	-0.433%	39,616	+12,508.696%
2022-12-08	1.1500	1.1550	1.1500	1.1550	-0.431%	184,403	+12,454.113%
2022-12-07	1.1300	1.1600	1.1300	1.1600	-0.855%	11,952	+12,400.000%
2022-12-02	1.1550	1.1700	1.1500	1.1700	-2.500%	33,818	+12,293.162%
2022-12-01	1.1800	1.2300	1.1800	1.2000	+1.695%	34,515	+11,983.333%
2022-11-30	1.1300	1.1800	1.1300	1.1800	+1.724%	55,596	+12,188.136%
2022-11-29	1.1450	1.1600	1.1200	1.1600	+0.870%	83,353	+12,400.000%
2022-11-28	1.0550	1.1500	1.0550	1.1500	+9.005%	103,107	+12,508.696%
2022-11-25	1.0800	1.0900	1.0550	1.0550	+0.476%	117,345	+13,644.076%
2022-11-24	1.0550	1.0550	1.0500	1.0500	-4.545%	82,308	+13,709.524%
2022-11-23	1.0550	1.1000	1.0300	1.1000	+4.019%	22,256	+13,081.818%
2022-11-22	1.0900	1.0900	1.0150	1.0575	-4.299%	141,411	+13,611.584%
2022-11-18	1.1050	1.1050	1.1050	1.1050	-4.741%	449	+13,022.172%
2022-11-17	1.1700	1.1700	1.1600	1.1600	+1.754%	7,039	+12,400.000%
2022-11-14	1.1350	1.1350	1.1300	1.1400	-1.085%	195,299	+12,619.298%
2022-11-11	1.1500	1.1550	1.1500	1.1525	-1.496%	72,294	+12,481.345%
2022-11-10	1.1300	1.1700	1.1200	1.1700	+1.739%	120,864	+12,293.162%
2022-11-09	1.1300	1.1700	1.1100	1.1500	+7.477%	59,880	+12,508.696%
2022-11-08	1.0450	1.1200	1.0450	1.0700	+6.468%	108,161	+13,451.402%
2022-11-04	1.0050	1.0050	1.0050	1.0050	-3.828%	25,393	+14,327.861%
2022-11-01	1.0200	1.0200	1.0150	1.0450	-0.476%	46,637	+13,775.598%
2022-10-31	1.0200	1.0200	1.0200	1.0500	+0.478%	35,321	+13,709.524%
2022-10-28	1.0000	1.0450	1.0000	1.0450	+3.980%	1,262,959	+13,775.598%
2022-10-27	0.9800	1.0050	0.9800	1.0050	+1.005%	25,868	+14,327.861%
2022-10-26	0.9980	0.9980	0.9980	0.9950	+2.051%	89,162	+14,472.864%
2022-10-25	1.0000	1.0000	1.0000	0.9750	+0.827%	20,500	+14,771.795%
2022-10-24	0.9600	0.9640	0.9600	0.9670	-0.922%	45,146	+14,894.829%
2022-10-21	0.9520	0.9600	0.9520	0.9760	+1.667%	2,711,632	+14,756.557%
2022-10-20	0.9680	0.9680	0.9560	0.9600	-1.031%	3,646,940	+15,004.167%
2022-10-19	0.9740	0.9740	0.9620	0.9700	+2.105%	60,471	+14,848.454%
2022-10-18	0.9500	0.9500	0.9500	0.9500	-1.554%	4,244	+15,163.158%
2022-10-17	0.9880	0.9880	0.9880	0.9650	-0.515%	29,488	+14,925.907%
2022-10-14	0.9500	0.9500	0.9400	0.9700	+2.105%	27,516	+14,848.454%
2022-10-13	0.9740	0.9740	0.9500	0.9500	-1.452%	3,396	+15,163.158%
2022-10-12	0.9400	0.9500	0.9400	0.9640	+2.553%	24,507	+14,941.494%
2022-10-11	0.9180	0.9500	0.9180	0.9400	-3.292%	19,088	+15,325.532%
2022-10-10	0.9160	0.9800	0.9160	0.9720	+4.292%	45,350	+14,817.695%
2022-10-07	0.9600	0.9600	0.9400	0.9320	-4.898%	64,619	+15,457.940%
2022-10-06	0.9500	0.9800	0.9300	0.9800	+5.150%	130,207	+14,695.918%
2022-10-05	0.9320	0.9320	0.9320	0.9320	-1.895%	8,360	+15,457.940%
2022-10-03	0.9780	0.9780	0.9320	0.9500	-0.835%	218,895	+15,163.158%
2022-09-30	0.9180	0.9580	0.9140	0.9580	+4.130%	176,472	+15,035.699%
2022-09-29	0.9400	0.9400	0.9000	0.9200	-1.075%	169,584	+15,660.870%
2022-09-28	0.9300	0.9500	0.9200	0.9300	-6.061%	25,401	+15,491.398%
2022-09-27	0.9320	0.9900	0.9320	0.9900	+3.125%	32,742	+14,546.465%
2022-09-26	0.9600	0.9600	0.9440	0.9600	0.000%	55,464	+15,004.167%
2022-09-23	0.9820	0.9820	0.9600	0.9600	-2.041%	90,704	+15,004.167%
2022-09-22	1.0200	1.0300	0.9800	0.9800	-3.922%	39,364	+14,695.918%
2022-09-21	0.9800	1.0200	0.9780	1.0200	+2.000%	66,384	+14,115.686%
2022-09-20	1.0500	1.0500	0.9800	1.0000	-6.977%	157,458	+14,400.000%
2022-09-16	1.0900	1.0900	1.0750	1.0750	-1.376%	39,864	+13,388.372%
2022-09-15	1.1350	1.1500	1.0500	1.0900	-2.461%	97,239	+13,202.752%
2022-09-14	1.1050	1.1050	1.1000	1.1175	+1.591%	37,207	+12,875.391%
2022-09-13	1.1300	1.1350	1.1000	1.1000	-2.655%	54,089	+13,081.818%
2022-09-12	1.1400	1.1600	1.1200	1.1300	+1.802%	71,950	+12,731.858%
2022-09-09	1.1650	1.1650	1.1000	1.1100	-2.632%	235,247	+12,963.063%
2022-09-08	1.1500	1.1650	1.1400	1.1400	-1.299%	93,419	+12,619.298%
2022-09-07	1.2200	1.2800	1.1250	1.1550	-7.600%	419,333	+12,454.113%
2022-09-06	1.2000	1.2000	1.2000	1.2500	-0.794%	18,956	+11,500.000%
2022-09-05	1.2500	1.2550	1.2300	1.2600	+1.613%	54,593	+11,407.937%
2022-09-02	1.2500	1.2500	1.2400	1.2400	-2.554%	70,831	+11,593.548%
2022-09-01	1.3050	1.3050	1.3050	1.2725	-4.323%	55,921	+11,294.892%
2022-08-31	1.3100	1.3100	1.2900	1.3300	+3.502%	55,697	+10,802.256%
2022-08-30	1.2700	1.2800	1.2700	1.2850	-0.388%	18,220	+11,184.047%
2022-08-26	1.2700	1.3000	1.2700	1.2900	-0.193%	17,168	+11,140.310%
2022-08-25	1.3050	1.3050	1.2700	1.2925	-0.768%	234,552	+11,118.569%
2022-08-24	1.2950	1.2950	1.2800	1.3025	-0.192%	33,570	+11,032.438%
2022-08-23	1.3050	1.3250	1.3000	1.3050	-2.612%	33,378	+11,011.111%
2022-08-22	1.3500	1.3500	1.2950	1.3400	-1.471%	97,963	+10,720.896%
2022-08-19	1.3850	1.3850	1.3850	1.3600	-0.730%	11,436	+10,561.765%
2022-08-18	1.3550	1.3550	1.3550	1.3700	-1.439%	19,885	+10,483.942%
2022-08-17	1.3400	1.3900	1.3250	1.3900	-2.797%	32,278	+10,331.655%
2022-08-16	1.3550	1.4300	1.3550	1.4300	+2.878%	13,413	+10,039.860%
2022-08-15	1.4200	1.4400	1.3900	1.3900	+0.725%	24,669	+10,331.655%
2022-08-12	1.3300	1.3900	1.3300	1.3800	+4.943%	23,173	+10,407.246%
2022-08-11	1.2900	1.3500	1.2900	1.3150	0.000%	112,530	+10,926.616%
2022-08-09	1.3250	1.3250	1.3200	1.3150	-1.682%	17,451	+10,926.616%
2022-08-08	1.3450	1.3500	1.3300	1.3375	+1.326%	19,411	+10,741.121%
2022-08-05	1.2300	1.3600	1.2300	1.3200	0.000%	151,459	+10,884.848%
2022-08-03	1.2950	1.3200	1.2950	1.3200	+3.529%	10,957	+10,884.848%
2022-08-02	1.2800	1.3000	1.2800	1.2750	+0.196%	17,018	+11,272.549%
2022-08-01	1.2850	1.2900	1.2850	1.2725	-3.598%	12,739	+11,294.892%
2022-07-29	1.2650	1.3200	1.2650	1.3200	+3.937%	45,013	+10,884.848%
2022-07-28	1.2700	1.2700	1.2700	1.2700	+1.600%	17,688	+11,317.323%
2022-07-27	1.2600	1.2600	1.2500	1.2500	-2.344%	280,385	+11,500.000%
2022-07-26	1.2650	1.2800	1.2500	1.2800	0.000%	107,464	+11,228.125%
2022-07-25	1.2800	1.2800	1.2800	1.2800	+1.186%	33,652	+11,228.125%
2022-07-22	1.2850	1.2950	1.2650	1.2650	+0.397%	15,585	+11,362.451%
2022-07-21	1.2600	1.2600	1.2600	1.2600	-3.077%	3,795	+11,407.937%
2022-07-20	1.2550	1.3000	1.2550	1.3000	+0.386%	9,044	+11,053.846%
2022-07-13	1.2750	1.2750	1.2700	1.2950	+2.778%	3,635	+11,096.911%
2022-07-12	1.2600	1.2600	1.2600	1.2600	-3.077%	24,121	+11,407.937%
2022-07-11	1.2850	1.3000	1.2500	1.3000	+1.563%	49,749	+11,053.846%
2022-07-08	1.3000	1.3100	1.2800	1.2800	-3.396%	51,089	+11,228.125%
2022-07-07	1.3200	1.3300	1.3200	1.3250	-5.357%	35,866	+10,843.396%
2022-07-06	1.3500	1.4000	1.3500	1.4000	+2.941%	15,777	+10,257.143%
2022-07-05	1.3400	1.3400	1.3400	1.3600	-0.548%	3,564	+10,561.765%
2022-07-04	1.3250	1.3250	1.3250	1.3675	+0.183%	1,537	+10,503.291%
2022-07-01	1.3400	1.3400	1.3400	1.3650	0.000%	4,103	+10,522.711%
2022-06-30	1.3000	1.3650	1.3000	1.3650	+5.405%	40,483	+10,522.711%
2022-06-27	1.3050	1.3200	1.3050	1.2950	-1.145%	57,996	+11,096.911%
2022-06-24	1.2600	1.3100	1.2500	1.3100	+3.968%	36,824	+10,968.702%
2022-06-23	1.2800	1.2850	1.2600	1.2600	-1.946%	10,906	+11,407.937%
2022-06-22	1.2700	1.2950	1.2700	1.2850	+0.784%	15,669	+11,184.047%
2022-06-21	1.2750	1.2750	1.2750	1.2750	-1.923%	4,163	+11,272.549%
2022-06-20	1.3150	1.3200	1.2800	1.3000	+2.362%	74,531	+11,053.846%
2022-06-17	1.3600	1.3600	1.2700	1.2700	-6.100%	39,875	+11,317.323%
2022-06-15	1.3650	1.3650	1.3650	1.3525	+0.558%	13,534	+10,620.887%
2022-06-14	1.3600	1.3600	1.3500	1.3450	-2.182%	46,230	+10,680.669%
2022-06-13	1.3750	1.3750	1.3200	1.3750	+3.383%	101,270	+10,445.455%

.dark-mode .hVVlVG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVVlVG{ color: #333333; background-color: white; border: 2px solid #333333; }CARRCARR'S GROUP PLCstock LSE

CARR
CARR'S GROUP PLC
stock LSE