Carr's Group
(CARR)
Sector: Food Producers
Historic Prices - up to 10 years
|
19/06/2025
|
144.50p
|
145.00p
|
142.35p
|
145.00p
|
16,460
|
|
18/06/2025
|
149.00p
|
150.49p
|
142.50p
|
142.50p
|
43,543
|
|
17/06/2025
|
151.00p
|
151.00p
|
146.93p
|
148.50p
|
9,343
|
|
16/06/2025
|
149.50p
|
151.50p
|
146.38p
|
151.50p
|
7,332
|
|
13/06/2025
|
147.00p
|
153.50p
|
146.00p
|
148.00p
|
79,170
|
|
12/06/2025
|
154.00p
|
155.90p
|
148.50p
|
148.50p
|
64,877
|
|
11/06/2025
|
149.00p
|
156.00p
|
146.60p
|
154.00p
|
66,253
|
|
10/06/2025
|
151.00p
|
154.34p
|
150.00p
|
150.00p
|
170,843
|
|
09/06/2025
|
152.00p
|
156.00p
|
151.00p
|
152.00p
|
37,456
|
|
06/06/2025
|
153.50p
|
153.50p
|
151.00p
|
153.00p
|
16,172
|
|
05/06/2025
|
150.00p
|
156.00p
|
149.50p
|
156.00p
|
32,562
|
|
04/06/2025
|
150.00p
|
154.00p
|
149.50p
|
151.00p
|
63,037
|
|
03/06/2025
|
151.00p
|
155.50p
|
151.00p
|
151.00p
|
19,662
|
|
02/06/2025
|
147.50p
|
155.10p
|
147.50p
|
154.00p
|
79,021
|
|
30/05/2025
|
155.50p
|
155.50p
|
147.50p
|
151.00p
|
56,067
|
|
29/05/2025
|
147.00p
|
156.00p
|
146.92p
|
156.00p
|
52,474
|
|
28/05/2025
|
146.50p
|
154.50p
|
146.50p
|
150.50p
|
74,708
|
|
27/05/2025
|
147.00p
|
155.50p
|
146.50p
|
155.50p
|
67,293
|
|
26/05/2025
|
152.50p
|
158.50p
|
146.00p
|
150.00p
|
102,232
|
|
23/05/2025
|
152.50p
|
158.50p
|
146.00p
|
150.00p
|
52,232
|
|
22/05/2025
|
152.50p
|
158.50p
|
148.00p
|
155.00p
|
76,389
|
|
21/05/2025
|
153.00p
|
162.00p
|
149.00p
|
152.50p
|
273,210
|
|
20/05/2025
|
143.00p
|
147.00p
|
141.00p
|
146.00p
|
72,544
|
|
19/05/2025
|
141.00p
|
145.00p
|
135.57p
|
140.50p
|
32,767
|
|
16/05/2025
|
141.00p
|
141.26p
|
140.00p
|
140.50p
|
29,246
|
|
15/05/2025
|
145.00p
|
145.00p
|
138.50p
|
141.75p
|
36,734
|
|
14/05/2025
|
135.00p
|
146.63p
|
135.00p
|
146.00p
|
44,242
|
|
13/05/2025
|
135.00p
|
137.00p
|
129.00p
|
132.25p
|
27,979
|
|
12/05/2025
|
132.00p
|
134.00p
|
129.50p
|
134.00p
|
99,290
|
|
09/05/2025
|
130.00p
|
130.08p
|
127.00p
|
128.50p
|
120,041
|
|
08/05/2025
|
129.50p
|
132.00p
|
128.00p
|
129.00p
|
86,849
|
|
07/05/2025
|
129.50p
|
132.00p
|
128.30p
|
129.00p
|
549,238
|
|
06/05/2025
|
125.50p
|
132.50p
|
125.50p
|
129.00p
|
106,205
|
|
05/05/2025
|
127.00p
|
132.49p
|
125.96p
|
129.00p
|
84,265
|
|
02/05/2025
|
127.00p
|
132.49p
|
125.96p
|
129.00p
|
84,265
|
|
01/05/2025
|
129.00p
|
132.50p
|
127.00p
|
129.00p
|
78,840
|
|
30/04/2025
|
127.50p
|
132.50p
|
127.00p
|
127.50p
|
95,159
|
|
29/04/2025
|
126.50p
|
129.50p
|
125.90p
|
126.50p
|
114,508
|
|
28/04/2025
|
125.00p
|
134.50p
|
125.00p
|
127.50p
|
81,357
|
|
25/04/2025
|
127.50p
|
134.50p
|
127.50p
|
130.00p
|
45,123
|
|
24/04/2025
|
127.00p
|
134.50p
|
127.00p
|
127.00p
|
58,750
|
|
23/04/2025
|
133.50p
|
135.01p
|
126.00p
|
127.00p
|
126,081
|
|
22/04/2025
|
129.50p
|
140.00p
|
120.50p
|
132.00p
|
53,474
|
|
21/04/2025
|
130.00p
|
130.00p
|
122.50p
|
130.00p
|
8,095
|
|
18/04/2025
|
130.00p
|
130.00p
|
122.50p
|
130.00p
|
8,095
|
|
17/04/2025
|
130.00p
|
130.00p
|
122.50p
|
130.00p
|
8,095
|
|
16/04/2025
|
127.00p
|
129.50p
|
120.50p
|
127.00p
|
7,897
|
|
15/04/2025
|
125.00p
|
129.50p
|
120.50p
|
125.00p
|
23,106
|
|
14/04/2025
|
127.00p
|
128.66p
|
123.00p
|
127.00p
|
21,930
|
|
11/04/2025
|
125.00p
|
125.00p
|
123.58p
|
125.00p
|
171,562
|
|
10/04/2025
|
124.50p
|
126.50p
|
120.50p
|
125.00p
|
67,467
|
|
09/04/2025
|
119.50p
|
124.50p
|
115.70p
|
117.00p
|
51,307
|
|
08/04/2025
|
122.50p
|
124.50p
|
121.00p
|
121.00p
|
79,009
|
|
07/04/2025
|
122.00p
|
125.00p
|
113.49p
|
123.50p
|
71,359
|
|
04/04/2025
|
122.00p
|
131.50p
|
122.00p
|
130.00p
|
37,641
|
|
03/04/2025
|
124.00p
|
132.80p
|
124.00p
|
129.50p
|
88,684
|
|
02/04/2025
|
125.50p
|
131.50p
|
125.00p
|
126.00p
|
115,160
|
|
01/04/2025
|
125.50p
|
128.18p
|
125.50p
|
126.00p
|
41,666
|
|
31/03/2025
|
130.00p
|
130.00p
|
125.50p
|
127.00p
|
68,777
|
|
28/03/2025
|
132.00p
|
132.00p
|
125.50p
|
130.00p
|
5,882
|
|
27/03/2025
|
128.50p
|
131.50p
|
126.26p
|
130.00p
|
37,501
|
|
26/03/2025
|
131.50p
|
131.50p
|
126.10p
|
131.50p
|
51,244
|
|
25/03/2025
|
131.00p
|
132.00p
|
127.90p
|
132.00p
|
28,074
|
|
24/03/2025
|
129.50p
|
132.00p
|
125.89p
|
132.00p
|
146,376
|
|
21/03/2025
|
130.00p
|
132.50p
|
124.50p
|
131.50p
|
300,307
|
|
20/03/2025
|
131.00p
|
131.00p
|
125.06p
|
131.00p
|
33,510
|
|
19/03/2025
|
125.00p
|
132.50p
|
125.00p
|
128.50p
|
22,606
|
|
18/03/2025
|
125.50p
|
132.50p
|
123.55p
|
125.00p
|
120,363
|
|
17/03/2025
|
135.00p
|
135.50p
|
125.00p
|
125.00p
|
28,594
|
|
14/03/2025
|
134.00p
|
134.00p
|
125.50p
|
133.50p
|
10,892
|
|
13/03/2025
|
127.50p
|
135.50p
|
127.00p
|
127.00p
|
37,402
|
|
12/03/2025
|
134.50p
|
135.00p
|
127.00p
|
127.00p
|
42,233
|
|
11/03/2025
|
126.00p
|
135.00p
|
125.50p
|
130.25p
|
31,088
|
|
10/03/2025
|
134.50p
|
135.00p
|
126.00p
|
132.50p
|
79,174
|
|
07/03/2025
|
133.50p
|
134.00p
|
130.00p
|
130.00p
|
61,673
|
|
06/03/2025
|
137.00p
|
141.50p
|
133.00p
|
133.00p
|
47,061
|
|
05/03/2025
|
136.00p
|
141.50p
|
133.00p
|
133.00p
|
35,211
|
|
04/03/2025
|
136.00p
|
139.73p
|
133.00p
|
133.00p
|
104,491
|
|
03/03/2025
|
138.00p
|
141.50p
|
137.06p
|
138.00p
|
24,845
|
|
28/02/2025
|
135.00p
|
142.00p
|
135.00p
|
142.00p
|
54,938
|
|
27/02/2025
|
135.00p
|
141.50p
|
135.00p
|
135.50p
|
15,518
|
|
26/02/2025
|
138.00p
|
143.30p
|
134.50p
|
134.50p
|
55,831
|
|
25/02/2025
|
145.00p
|
145.00p
|
135.50p
|
144.50p
|
48,426
|
|
24/02/2025
|
145.00p
|
145.00p
|
139.46p
|
145.00p
|
22,994
|
|
21/02/2025
|
141.50p
|
141.50p
|
137.80p
|
139.50p
|
33,588
|
|
20/02/2025
|
139.50p
|
143.50p
|
137.06p
|
137.50p
|
47,517
|
|
19/02/2025
|
135.00p
|
140.50p
|
135.00p
|
137.00p
|
52,026
|
|
18/02/2025
|
143.00p
|
143.82p
|
136.00p
|
136.00p
|
92,174
|
|
17/02/2025
|
142.00p
|
145.50p
|
135.57p
|
145.00p
|
291,031
|
|
14/02/2025
|
135.00p
|
143.00p
|
132.29p
|
138.50p
|
338,512
|
|
13/02/2025
|
133.00p
|
133.00p
|
127.85p
|
129.00p
|
1,690
|
|
12/02/2025
|
133.00p
|
135.00p
|
129.00p
|
131.75p
|
91,757
|
|
11/02/2025
|
132.00p
|
134.55p
|
128.00p
|
128.00p
|
21,153
|
|
10/02/2025
|
125.00p
|
131.82p
|
124.38p
|
130.25p
|
15,560
|
|
07/02/2025
|
125.00p
|
129.50p
|
125.00p
|
129.50p
|
228,423
|
|
06/02/2025
|
126.00p
|
127.42p
|
125.00p
|
126.25p
|
46,887
|
|
05/02/2025
|
130.00p
|
130.00p
|
126.04p
|
126.25p
|
55,854
|
|
04/02/2025
|
126.50p
|
128.40p
|
125.00p
|
125.50p
|
32,874
|
|
03/02/2025
|
125.00p
|
127.50p
|
123.21p
|
125.50p
|
55,046
|
|
31/01/2025
|
125.50p
|
128.50p
|
125.50p
|
125.50p
|
82,176
|
|
30/01/2025
|
127.50p
|
128.50p
|
127.10p
|
127.75p
|
152,586
|
|
29/01/2025
|
126.50p
|
129.00p
|
125.11p
|
127.75p
|
301,584
|
|
28/01/2025
|
126.00p
|
128.00p
|
124.48p
|
126.50p
|
187,637
|
|
27/01/2025
|
124.00p
|
126.00p
|
123.00p
|
124.00p
|
1,781
|
|
24/01/2025
|
125.00p
|
125.50p
|
125.00p
|
125.00p
|
6,281
|
|
23/01/2025
|
126.00p
|
126.00p
|
123.00p
|
126.00p
|
7,844
|
|
22/01/2025
|
126.50p
|
126.50p
|
124.00p
|
124.00p
|
52,295
|
|
21/01/2025
|
123.00p
|
129.49p
|
123.00p
|
123.00p
|
8,759
|
|
20/01/2025
|
125.00p
|
129.50p
|
125.00p
|
125.00p
|
719
|
|
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
|