Carr's Group plc (CARRL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:55AM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 1,095 |
| 27 Jun 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 26 Jun 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 25 Jun 2024 | 140.50 | 142.50 | 140.50 | 142.50 | 142.50 | 379 |
| 24 Jun 2024 | 143.00 | 143.00 | 140.50 | 142.50 | 142.50 | 731 |
| 21 Jun 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 3,851 |
| 20 Jun 2024 | 141.50 | 143.50 | 141.50 | 143.50 | 143.50 | 1,079 |
| 19 Jun 2024 | 141.75 | 141.75 | 140.75 | 140.75 | 140.75 | 3,358 |
| 18 Jun 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 17 Jun 2024 | 144.50 | 144.50 | 143.00 | 143.00 | 143.00 | 3,281 |
| 14 Jun 2024 | 144.50 | 147.50 | 144.50 | 147.00 | 147.00 | 3,960 |
| 13 Jun 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 12 Jun 2024 | 144.50 | 146.00 | 144.50 | 146.00 | 146.00 | 540 |
| 11 Jun 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 10 Jun 2024 | 143.50 | 143.50 | 143.00 | 143.00 | 143.00 | 337 |
| 07 Jun 2024 | 143.00 | 147.50 | 140.50 | 147.50 | 147.50 | 7,085 |
| 06 Jun 2024 | 138.00 | 143.50 | 138.00 | 143.00 | 143.00 | 10,047 |
| 05 Jun 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 04 Jun 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 03 Jun 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 258 |
| 31 May 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 30 May 2024 | 133.50 | 135.50 | 133.50 | 135.50 | 135.50 | 1,511 |
| 29 May 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 28 May 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 24 May 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| 23 May 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 349 |
| 22 May 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 21 May 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 1 |
| 20 May 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 1,012 |
| 17 May 2024 | 139.50 | 139.50 | 136.00 | 136.00 | 136.00 | 1,109 |
| 16 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 69 |
| 15 May 2024 | 137.50 | 137.50 | 132.75 | 132.75 | 132.75 | 4,272 |
| 14 May 2024 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | 220 |
| 13 May 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 10 May 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 09 May 2024 | 131.00 | 132.50 | 131.00 | 131.50 | 131.50 | 2,287 |
| 08 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 16 |
| 07 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1,054 |
| 03 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 402 |
| 02 May 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
| 02 May 2024 | 2.35 Dividend | |||||
| 01 May 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 133.90 | - |
| 30 Apr 2024 | 133.25 | 136.25 | 133.25 | 136.25 | 133.90 | 36,011 |
| 29 Apr 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 128.25 | - |
| 26 Apr 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 128.25 | 445 |
| 25 Apr 2024 | 127.50 | 130.50 | 127.50 | 130.50 | 128.25 | 6,096 |
| 24 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 124.32 | - |
| 23 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 124.32 | - |
| 22 Apr 2024 | 127.50 | 127.50 | 126.50 | 126.50 | 124.32 | 46 |
| 19 Apr 2024 | 120.50 | 122.50 | 120.50 | 122.50 | 120.39 | 1,111 |
| 18 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 119.90 | 2,636 |
| 17 Apr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 109.58 | - |
| 16 Apr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 109.58 | 64 |
| 15 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.03 | 93 |
| 12 Apr 2024 | 114.00 | 114.00 | 112.50 | 112.50 | 110.56 | 8,561 |
| 11 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.10 | - |
| 10 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.10 | 48 |
| 09 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.10 | - |
| 08 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.10 | - |
| 05 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.10 | - |
| 04 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.10 | - |
| 03 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.10 | 1,421 |
| 02 Apr 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 112.53 | - |
| 28 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 112.53 | 800 |
| 27 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.02 | 1 |
| 26 Mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.44 | - |
| 25 Mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.44 | 3 |
| 22 Mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 122.35 | - |
| 21 Mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 122.35 | - |
| 20 Mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 122.35 | - |
| 19 Mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 122.35 | 3 |
| 18 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 125.30 | - |
| 15 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 125.30 | - |
| 14 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 125.30 | - |
| 13 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 125.30 | 70 |
| 12 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.39 | - |
| 11 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.39 | - |
| 08 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.39 | - |
| 07 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.39 | 1,191 |
| 06 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 122.84 | - |
| 05 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 122.84 | - |
| 04 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 122.84 | - |
| 01 Mar 2024 | 122.50 | 125.50 | 122.50 | 125.00 | 122.84 | 7,552 |
| 29 Feb 2024 | 122.00 | 122.50 | 122.00 | 122.50 | 120.39 | 3,348 |
| 28 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 115.96 | 544 |
| 27 Feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 115.72 | 333 |
| 26 Feb 2024 | 110.00 | 114.50 | 108.50 | 110.50 | 108.59 | 4,833 |
| 23 Feb 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 108.10 | 331 |
| 22 Feb 2024 | 112.50 | 114.50 | 112.50 | 114.50 | 112.53 | 1,746 |
| 21 Feb 2024 | 114.50 | 114.50 | 114.00 | 114.00 | 112.03 | 815 |
| 20 Feb 2024 | 116.50 | 116.50 | 114.50 | 114.50 | 112.53 | 3 |
| 19 Feb 2024 | 117.00 | 117.00 | 111.00 | 111.00 | 109.09 | 2,518 |
| 16 Feb 2024 | 121.50 | 124.75 | 121.50 | 124.75 | 122.60 | 1,113 |
| 15 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 125.30 | 1 |
| 14 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.40 | - |
| 13 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.40 | - |
| 12 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.40 | - |
| 09 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.40 | - |
| 08 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.40 | - |
| 07 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.