Carclo plc (LON:CAR)
London · Delayed Price · Currency is GBP · Price in GBX 54.80
+0.80 (1.48%)
At close: Dec 5, 2025
Carclo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.20 | 56.40 | 54.20 | 54.80 | 54.80 | 1.48% | 103,681 |
| Dec 4, 2025 | 55.00 | 56.80 | 54.00 | 54.00 | 54.00 | -0.74% | 273,316 |
| Dec 3, 2025 | 57.00 | 59.60 | 52.20 | 54.40 | 54.40 | -4.56% | 1,195,795 |
| Dec 2, 2025 | 59.00 | 59.92 | 57.00 | 57.00 | 57.00 | -1.04% | 488,790 |
| Dec 1, 2025 | 53.24 | 58.80 | 50.20 | 57.60 | 57.60 | 6.67% | 1,517,185 |
| Nov 28, 2025 | 54.00 | 57.80 | 52.60 | 54.00 | 54.00 | -2.35% | 1,275,992 |
| Nov 27, 2025 | 59.00 | 60.00 | 54.00 | 55.30 | 55.30 | -4.33% | 1,048,803 |
| Nov 26, 2025 | 61.40 | 61.40 | 56.60 | 57.80 | 57.80 | -6.02% | 855,485 |
| Nov 25, 2025 | 60.80 | 62.00 | 62.00 | 61.50 | 61.50 | 1.49% | 244,585 |
| Nov 24, 2025 | 62.80 | 64.40 | 60.60 | 60.60 | 60.60 | -1.62% | 299,744 |
| Nov 21, 2025 | 73.00 | 73.00 | 58.20 | 61.60 | 61.60 | -12.50% | 2,244,700 |
| Nov 20, 2025 | 70.00 | 72.20 | 68.59 | 70.40 | 70.40 | 1.88% | 232,793 |
| Nov 19, 2025 | 68.10 | 71.00 | 67.65 | 69.10 | 69.10 | -0.58% | 69,975 |
| Nov 18, 2025 | 70.80 | 70.80 | 67.50 | 69.50 | 69.50 | -0.71% | 366,904 |
| Nov 17, 2025 | 67.00 | 71.80 | 65.33 | 70.00 | 70.00 | 4.48% | 458,610 |
| Nov 14, 2025 | 65.20 | 67.00 | 63.00 | 67.00 | 67.00 | -1.47% | 152,279 |
| Nov 13, 2025 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1.49% | 123,730 |
| Nov 12, 2025 | 64.80 | 67.00 | 63.20 | 67.00 | 67.00 | 1.52% | 108,873 |
| Nov 11, 2025 | 67.60 | 67.60 | 64.11 | 66.00 | 66.00 | 0.61% | 145,137 |
| Nov 10, 2025 | 66.80 | 67.80 | 64.00 | 65.60 | 65.60 | -1.20% | 877,316 |
| Nov 7, 2025 | 64.40 | 67.80 | 64.40 | 66.40 | 66.40 | 0.61% | 183,781 |
| Nov 6, 2025 | 67.60 | 68.40 | 64.40 | 66.00 | 66.00 | -2.94% | 208,449 |
| Nov 5, 2025 | 67.60 | 69.80 | 67.60 | 68.00 | 68.00 | -1.45% | 260,687 |
| Nov 4, 2025 | 70.00 | 72.60 | 68.60 | 69.00 | 69.00 | -4.43% | 245,530 |
| Nov 3, 2025 | 71.00 | 73.80 | 69.00 | 72.20 | 72.20 | -0.55% | 198,305 |
| Oct 31, 2025 | 71.80 | 74.92 | 71.20 | 72.60 | 72.60 | -0.27% | 160,413 |
| Oct 30, 2025 | 73.80 | 76.46 | 73.00 | 72.80 | 72.80 | -4.84% | 133,563 |
| Oct 29, 2025 | 81.40 | 81.80 | 75.00 | 76.50 | 76.50 | -4.38% | 321,011 |
| Oct 28, 2025 | 76.80 | 84.80 | 75.00 | 80.00 | 80.00 | 5.68% | 1,716,760 |
| Oct 27, 2025 | 74.00 | 76.76 | 71.00 | 75.70 | 75.70 | 6.62% | 983,928 |
| Oct 24, 2025 | 71.80 | 73.80 | 70.15 | 71.00 | 71.00 | 0.85% | 265,723 |
| Oct 23, 2025 | 70.60 | 71.80 | 68.20 | 70.40 | 70.40 | - | 135,417 |
| Oct 22, 2025 | 72.00 | 72.00 | 68.38 | 70.40 | 70.40 | -1.40% | 192,950 |
| Oct 21, 2025 | 73.00 | 73.60 | 68.20 | 71.40 | 71.40 | -2.19% | 698,663 |
| Oct 20, 2025 | 68.00 | 73.60 | 64.42 | 73.00 | 73.00 | 12.31% | 588,448 |
| Oct 17, 2025 | 67.40 | 69.80 | 64.20 | 65.00 | 65.00 | -5.80% | 324,036 |
| Oct 16, 2025 | 68.80 | 71.00 | 68.40 | 69.00 | 69.00 | -1.15% | 174,644 |
| Oct 15, 2025 | 70.00 | 70.90 | 68.00 | 69.80 | 69.80 | 0.29% | 158,154 |
| Oct 14, 2025 | 67.20 | 70.00 | 67.20 | 69.60 | 69.60 | 1.75% | 69,963 |
| Oct 13, 2025 | 68.00 | 71.67 | 66.79 | 68.40 | 68.40 | -1.44% | 440,272 |
| Oct 10, 2025 | 70.00 | 71.80 | 68.33 | 69.40 | 69.40 | -0.57% | 343,113 |
| Oct 9, 2025 | 66.00 | 69.80 | 65.44 | 69.80 | 69.80 | 5.76% | 558,235 |
| Oct 8, 2025 | 65.80 | 66.29 | 64.50 | 66.00 | 66.00 | 0.30% | 379,745 |
| Oct 7, 2025 | 66.00 | 66.00 | 63.20 | 65.80 | 65.80 | 1.08% | 117,793 |
| Oct 6, 2025 | 65.60 | 66.00 | 63.20 | 65.10 | 65.10 | -1.36% | 206,927 |
| Oct 3, 2025 | 65.60 | 66.00 | 63.90 | 66.00 | 66.00 | 2.80% | 244,247 |
| Oct 2, 2025 | 63.80 | 64.20 | 62.20 | 64.20 | 64.20 | 1.26% | 218,627 |
| Oct 1, 2025 | 59.00 | 63.80 | 58.68 | 63.40 | 63.40 | 8.19% | 616,586 |
| Sep 30, 2025 | 59.00 | 59.00 | 57.62 | 58.60 | 58.60 | 0.34% | 146,462 |
| Sep 29, 2025 | 60.00 | 61.47 | 56.75 | 58.40 | 58.40 | -1.85% | 512,724 |