Carr's Group
(CARR)
Sector: Food Producers
Historic Prices - up to 10 years
|
17/01/2025
|
125.50p
|
129.00p
|
125.00p
|
125.25p
|
24,580
|
|
16/01/2025
|
128.00p
|
134.65p
|
121.48p
|
114.75p
|
3,748,581
|
|
15/01/2025
|
115.00p
|
117.00p
|
113.50p
|
114.75p
|
8,832
|
|
14/01/2025
|
110.50p
|
114.93p
|
109.67p
|
112.50p
|
31,066
|
|
13/01/2025
|
109.50p
|
112.00p
|
107.05p
|
112.00p
|
47,064
|
|
10/01/2025
|
105.50p
|
108.50p
|
101.35p
|
107.00p
|
48,421
|
|
09/01/2025
|
109.50p
|
109.50p
|
101.50p
|
101.50p
|
41,447
|
|
08/01/2025
|
108.00p
|
109.78p
|
105.78p
|
106.00p
|
18,500
|
|
07/01/2025
|
110.00p
|
116.50p
|
109.50p
|
109.50p
|
9,307
|
|
06/01/2025
|
116.50p
|
116.50p
|
110.00p
|
110.00p
|
21,113
|
|
03/01/2025
|
115.00p
|
115.80p
|
111.00p
|
111.00p
|
17,599
|
|
02/01/2025
|
116.50p
|
116.50p
|
112.56p
|
116.50p
|
1,705
|
|
01/01/2025
|
117.00p
|
117.00p
|
117.00p
|
117.00p
|
40
|
|
31/12/2024
|
117.00p
|
117.00p
|
117.00p
|
117.00p
|
40
|
|
30/12/2024
|
117.50p
|
117.50p
|
114.00p
|
114.25p
|
11,674
|
|
27/12/2024
|
115.50p
|
121.00p
|
113.50p
|
113.50p
|
18,500
|
|
26/12/2024
|
118.00p
|
118.00p
|
115.44p
|
116.75p
|
36,878
|
|
25/12/2024
|
118.00p
|
118.00p
|
115.44p
|
116.75p
|
36,878
|
|
24/12/2024
|
118.00p
|
118.00p
|
115.44p
|
116.75p
|
36,878
|
|
23/12/2024
|
119.00p
|
122.20p
|
118.50p
|
118.50p
|
48,141
|
|
20/12/2024
|
119.00p
|
122.96p
|
119.00p
|
120.00p
|
4,525
|
|
19/12/2024
|
119.50p
|
122.50p
|
119.50p
|
120.50p
|
26,106
|
|
18/12/2024
|
120.50p
|
125.00p
|
120.50p
|
120.50p
|
10,258
|
|
17/12/2024
|
117.00p
|
126.00p
|
117.00p
|
121.00p
|
31,853
|
|
16/12/2024
|
121.00p
|
122.50p
|
117.50p
|
122.00p
|
24,267
|
|
13/12/2024
|
122.00p
|
123.00p
|
117.64p
|
122.50p
|
8,752
|
|
12/12/2024
|
112.50p
|
126.00p
|
112.50p
|
123.00p
|
111,935
|
|
11/12/2024
|
115.00p
|
118.00p
|
113.40p
|
116.00p
|
13,692
|
|
10/12/2024
|
118.00p
|
118.50p
|
116.32p
|
118.50p
|
4,119
|
|
09/12/2024
|
118.00p
|
118.50p
|
115.00p
|
118.50p
|
11,281
|
|
06/12/2024
|
113.00p
|
118.50p
|
113.00p
|
118.50p
|
12,658
|
|
05/12/2024
|
116.00p
|
118.03p
|
114.00p
|
116.00p
|
29,564
|
|
04/12/2024
|
115.00p
|
115.00p
|
114.00p
|
115.00p
|
5,985
|
|
03/12/2024
|
114.50p
|
117.00p
|
114.00p
|
115.00p
|
8,153
|
|
02/12/2024
|
116.00p
|
119.50p
|
116.00p
|
117.50p
|
7,249
|
|
29/11/2024
|
119.50p
|
119.50p
|
114.50p
|
117.50p
|
4,186
|
|
28/11/2024
|
119.50p
|
120.00p
|
116.10p
|
120.00p
|
8,916
|
|
27/11/2024
|
119.50p
|
120.00p
|
119.50p
|
120.00p
|
7,366
|
|
26/11/2024
|
119.50p
|
120.00p
|
115.90p
|
120.00p
|
4,457
|
|
25/11/2024
|
118.00p
|
120.00p
|
114.50p
|
115.00p
|
16,830
|
|
22/11/2024
|
121.50p
|
121.50p
|
120.00p
|
114.00p
|
6,656
|
|
21/11/2024
|
119.50p
|
121.82p
|
114.00p
|
114.00p
|
23,075
|
|
20/11/2024
|
120.00p
|
120.00p
|
115.51p
|
120.00p
|
6,854
|
|
19/11/2024
|
122.00p
|
120.00p
|
117.87p
|
118.50p
|
7,490
|
|
18/11/2024
|
122.00p
|
122.00p
|
117.85p
|
122.00p
|
13,049
|
|
15/11/2024
|
115.50p
|
122.00p
|
115.50p
|
120.00p
|
33,745
|
|
14/11/2024
|
124.50p
|
124.50p
|
115.00p
|
120.00p
|
61,416
|
|
13/11/2024
|
128.50p
|
128.50p
|
122.42p
|
125.75p
|
26,872
|
|
12/11/2024
|
127.50p
|
127.50p
|
123.00p
|
125.75p
|
39,679
|
|
11/11/2024
|
128.00p
|
128.00p
|
121.00p
|
121.00p
|
14,257
|
|
08/11/2024
|
128.00p
|
128.00p
|
124.16p
|
128.00p
|
9,015
|
|
07/11/2024
|
128.00p
|
128.00p
|
125.00p
|
126.25p
|
9,819
|
|
06/11/2024
|
121.00p
|
128.00p
|
120.50p
|
128.00p
|
48,746
|
|
05/11/2024
|
112.00p
|
121.00p
|
107.72p
|
121.00p
|
38,204
|
|
04/11/2024
|
111.00p
|
111.20p
|
108.00p
|
108.50p
|
88,438
|
|
01/11/2024
|
110.50p
|
110.50p
|
107.00p
|
107.00p
|
6,383
|
|
31/10/2024
|
113.00p
|
113.50p
|
107.00p
|
109.00p
|
52,720
|
|
30/10/2024
|
113.00p
|
114.00p
|
109.39p
|
109.00p
|
2,782
|
|
29/10/2024
|
111.50p
|
111.50p
|
109.00p
|
109.00p
|
106,287
|
|
28/10/2024
|
110.50p
|
112.00p
|
109.77p
|
111.00p
|
37,260
|
|
25/10/2024
|
119.50p
|
119.50p
|
110.50p
|
111.00p
|
124,889
|
|
24/10/2024
|
118.50p
|
120.90p
|
114.02p
|
119.50p
|
55,860
|
|
23/10/2024
|
122.50p
|
122.50p
|
119.50p
|
119.50p
|
26,245
|
|
22/10/2024
|
125.50p
|
125.98p
|
122.25p
|
122.25p
|
85,013
|
|
21/10/2024
|
129.50p
|
129.50p
|
125.50p
|
125.50p
|
3,500
|
|
18/10/2024
|
129.50p
|
129.50p
|
125.00p
|
125.00p
|
161,850
|
|
17/10/2024
|
129.50p
|
129.50p
|
127.55p
|
128.25p
|
7,001
|
|
16/10/2024
|
129.50p
|
131.00p
|
128.55p
|
131.00p
|
17,262
|
|
15/10/2024
|
127.00p
|
129.02p
|
127.00p
|
127.00p
|
14,504
|
|
14/10/2024
|
129.50p
|
130.00p
|
125.80p
|
130.00p
|
18,240
|
|
11/10/2024
|
129.50p
|
129.50p
|
127.00p
|
127.00p
|
20,934
|
|
10/10/2024
|
129.00p
|
130.00p
|
124.47p
|
130.00p
|
27,280
|
|
09/10/2024
|
129.50p
|
129.50p
|
127.86p
|
129.50p
|
2,622
|
|
08/10/2024
|
133.00p
|
133.00p
|
129.00p
|
132.00p
|
15,996
|
|
07/10/2024
|
132.00p
|
133.70p
|
130.00p
|
130.00p
|
4,267
|
|
04/10/2024
|
132.50p
|
134.50p
|
131.50p
|
134.50p
|
57,756
|
|
03/10/2024
|
136.00p
|
136.00p
|
132.00p
|
132.00p
|
40,534
|
|
02/10/2024
|
134.00p
|
136.00p
|
131.97p
|
133.50p
|
56,751
|
|
01/10/2024
|
130.50p
|
134.00p
|
130.50p
|
134.00p
|
4,848
|
|
30/09/2024
|
125.50p
|
135.00p
|
120.92p
|
132.00p
|
132,042
|
|
27/09/2024
|
126.00p
|
126.00p
|
122.00p
|
122.00p
|
1,268
|
|
26/09/2024
|
125.50p
|
126.00p
|
125.40p
|
126.00p
|
1,888
|
|
25/09/2024
|
126.00p
|
126.00p
|
125.00p
|
126.00p
|
10,739
|
|
24/09/2024
|
125.00p
|
126.00p
|
121.50p
|
126.00p
|
236,995
|
|
23/09/2024
|
122.50p
|
125.00p
|
121.00p
|
125.00p
|
19,138
|
|
20/09/2024
|
123.50p
|
124.50p
|
118.00p
|
124.50p
|
37,417
|
|
19/09/2024
|
119.50p
|
122.10p
|
119.50p
|
119.50p
|
8,584
|
|
18/09/2024
|
120.00p
|
123.50p
|
119.17p
|
120.00p
|
14,276
|
|
17/09/2024
|
119.00p
|
122.78p
|
119.00p
|
120.50p
|
23,128
|
|
16/09/2024
|
121.00p
|
122.00p
|
120.00p
|
122.00p
|
2,792
|
|
13/09/2024
|
122.00p
|
122.00p
|
120.72p
|
122.00p
|
245
|
|
12/09/2024
|
122.00p
|
122.00p
|
120.37p
|
122.00p
|
11,386
|
|
11/09/2024
|
120.50p
|
122.00p
|
118.00p
|
124.00p
|
19,455
|
|
10/09/2024
|
120.00p
|
124.70p
|
120.50p
|
124.00p
|
15,088
|
|
09/09/2024
|
120.00p
|
125.54p
|
120.00p
|
120.00p
|
6,717
|
|
06/09/2024
|
120.50p
|
127.45p
|
120.50p
|
120.50p
|
19,238
|
|
05/09/2024
|
121.00p
|
122.46p
|
120.50p
|
121.00p
|
3,025
|
|
04/09/2024
|
122.50p
|
127.50p
|
120.10p
|
126.50p
|
59,666
|
|
03/09/2024
|
124.00p
|
126.50p
|
124.00p
|
124.00p
|
2,888
|
|
02/09/2024
|
127.50p
|
127.50p
|
122.11p
|
124.50p
|
62,996
|
|
30/08/2024
|
125.00p
|
126.65p
|
122.00p
|
124.50p
|
71,416
|
|
29/08/2024
|
129.50p
|
129.50p
|
125.00p
|
129.00p
|
28,998
|
|
28/08/2024
|
128.00p
|
130.50p
|
125.50p
|
128.50p
|
20,840
|
|
27/08/2024
|
128.50p
|
134.50p
|
128.50p
|
130.00p
|
52,546
|
|
26/08/2024
|
131.00p
|
131.00p
|
128.50p
|
131.00p
|
5,310
|
|
23/08/2024
|
131.00p
|
131.00p
|
128.50p
|
131.00p
|
5,310
|
|
22/08/2024
|
131.00p
|
131.00p
|
128.50p
|
131.00p
|
5,310
|
|
21/08/2024
|
133.00p
|
134.35p
|
128.98p
|
131.50p
|
6,819
|
|
20/08/2024
|
130.50p
|
134.40p
|
129.50p
|
129.50p
|
14,889
|
|
19/08/2024
|
130.00p
|
133.70p
|
130.00p
|
130.00p
|
8,508
|
|
16/08/2024
|
130.00p
|
134.45p
|
130.00p
|
130.00p
|
7,029
|
|
15/08/2024
|
130.50p
|
135.00p
|
130.00p
|
135.00p
|
11,125
|
|
14/08/2024
|
135.00p
|
135.00p
|
130.50p
|
135.00p
|
11,003
|
|
13/08/2024
|
134.00p
|
135.00p
|
128.92p
|
135.00p
|
22,249
|
|
12/08/2024
|
129.50p
|
134.00p
|
128.50p
|
134.00p
|
50,612
|
|
09/08/2024
|
125.50p
|
130.00p
|
125.50p
|
130.00p
|
2,749
|
|
08/08/2024
|
131.50p
|
131.50p
|
126.50p
|
128.00p
|
45,137
|
|
07/08/2024
|
131.50p
|
136.90p
|
131.50p
|
131.50p
|
6,897
|
|
06/08/2024
|
132.50p
|
138.00p
|
131.50p
|
131.50p
|
13,811
|
|
05/08/2024
|
136.00p
|
137.60p
|
131.65p
|
136.00p
|
58,362
|
|
02/08/2024
|
139.00p
|
139.00p
|
136.50p
|
139.00p
|
15,354
|
|
01/08/2024
|
141.50p
|
141.50p
|
136.00p
|
136.50p
|
32,882
|
|
31/07/2024
|
137.50p
|
140.06p
|
137.50p
|
140.00p
|
21,811
|
|
30/07/2024
|
137.50p
|
140.50p
|
137.00p
|
140.50p
|
33,743
|
|
29/07/2024
|
141.50p
|
142.00p
|
138.50p
|
142.00p
|
2,828
|
|
26/07/2024
|
148.00p
|
148.00p
|
140.00p
|
143.00p
|
39,555
|
|
25/07/2024
|
146.00p
|
148.00p
|
139.62p
|
143.00p
|
19,285
|
|
24/07/2024
|
145.50p
|
146.00p
|
140.04p
|
144.00p
|
20,047
|
|
23/07/2024
|
145.50p
|
146.00p
|
138.50p
|
145.00p
|
30,467
|
|
22/07/2024
|
140.50p
|
145.50p
|
140.50p
|
144.50p
|
51,543
|
|
19/07/2024
|
145.50p
|
145.50p
|
140.52p
|
142.00p
|
33,000
|
|
18/07/2024
|
140.50p
|
148.00p
|
137.50p
|
148.00p
|
59,500
|