Carclo plc (LON:CAR)
London · Delayed Price · Currency is GBP · Price in GBX 49.00
-2.20 (-4.30%)
Mar 6, 2026, 5:05 PM GMT
Carclo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.55 | 52.55 | 51.20 | 51.20 | - | - | 39,604 |
| Mar 5, 2026 | 52.32 | 52.80 | 51.20 | 51.20 | 51.20 | -1.92% | 63,062 |
| Mar 4, 2026 | 51.80 | 52.80 | 52.00 | 52.20 | 52.20 | 3.57% | 293,121 |
| Mar 3, 2026 | 53.00 | 53.76 | 50.40 | 50.40 | 50.40 | -5.62% | 535,001 |
| Mar 2, 2026 | 56.00 | 57.80 | 52.55 | 53.40 | 53.40 | -5.32% | 763,449 |
| Feb 27, 2026 | 58.00 | 61.20 | 56.40 | 56.40 | 56.40 | -5.21% | 193,208 |
| Feb 26, 2026 | 59.50 | 59.90 | 59.00 | 59.50 | 59.50 | 0.51% | 108,932 |
| Feb 25, 2026 | 59.17 | 60.00 | 59.80 | 59.20 | 59.20 | 1.02% | 185,711 |
| Feb 24, 2026 | 61.02 | 61.00 | 58.40 | 58.60 | 58.60 | -4.25% | 265,029 |
| Feb 23, 2026 | 56.00 | 62.80 | 54.91 | 61.20 | 61.20 | 9.48% | 984,973 |
| Feb 20, 2026 | 55.00 | 56.80 | 54.88 | 55.90 | 55.90 | 0.54% | 132,542 |
| Feb 19, 2026 | 53.00 | 57.00 | 52.54 | 55.60 | 55.60 | 5.30% | 379,632 |
| Feb 18, 2026 | 52.60 | 54.40 | 52.08 | 52.80 | 52.80 | -1.49% | 108,277 |
| Feb 17, 2026 | 54.20 | 54.20 | 53.25 | 53.60 | 53.60 | 0.56% | 15,005 |
| Feb 16, 2026 | 53.60 | 55.62 | 52.80 | 53.30 | 53.30 | -3.09% | 93,249 |
| Feb 13, 2026 | 53.20 | 55.80 | 53.19 | 55.00 | 55.00 | - | 143,268 |
| Feb 12, 2026 | 54.80 | 55.00 | 52.57 | 55.00 | 55.00 | 2.61% | 123,027 |
| Feb 11, 2026 | 52.66 | 54.80 | 51.21 | 53.60 | 53.60 | 4.28% | 231,506 |
| Feb 10, 2026 | 52.40 | 54.00 | 51.30 | 51.40 | 51.40 | 0.39% | 193,051 |
| Feb 9, 2026 | 51.40 | 52.96 | 51.20 | 51.20 | 51.20 | -0.39% | 60,511 |
| Feb 6, 2026 | 51.20 | 53.40 | 51.20 | 51.40 | 51.40 | -0.77% | 56,134 |
| Feb 5, 2026 | 52.40 | 52.40 | 51.20 | 51.80 | 51.80 | -2.08% | 203,037 |
| Feb 4, 2026 | 52.40 | 53.80 | 51.40 | 52.90 | 52.90 | -0.19% | 416,303 |
| Feb 3, 2026 | 52.60 | 54.00 | 51.20 | 53.00 | 53.00 | 1.92% | 86,558 |
| Feb 2, 2026 | 54.18 | 54.00 | 51.40 | 52.00 | 52.00 | -6.14% | 520,877 |
| Jan 30, 2026 | 54.28 | 55.20 | 54.00 | 55.40 | 55.40 | 1.65% | 225,705 |
| Jan 29, 2026 | 54.20 | 56.40 | 54.00 | 54.50 | 54.50 | -2.33% | 165,883 |
| Jan 28, 2026 | 55.00 | 56.66 | 54.20 | 55.80 | 55.80 | -0.36% | 149,556 |
| Jan 27, 2026 | 56.20 | 56.56 | 55.74 | 56.00 | 56.00 | -3.45% | 42,433 |
| Jan 26, 2026 | 57.00 | 58.80 | 56.60 | 58.00 | 58.00 | 1.05% | 105,779 |
| Jan 23, 2026 | 57.46 | 58.80 | 56.80 | 57.40 | 57.40 | -0.69% | 41,910 |
| Jan 22, 2026 | 57.00 | 57.87 | 56.08 | 57.80 | 57.80 | 5.09% | 117,354 |
| Jan 21, 2026 | 56.40 | 58.40 | 53.64 | 55.00 | 55.00 | -1.79% | 263,185 |
| Jan 20, 2026 | 56.20 | 58.80 | 56.00 | 56.00 | 56.00 | -2.10% | 346,602 |
| Jan 19, 2026 | 58.00 | 58.60 | 55.80 | 57.20 | 57.20 | -0.35% | 108,629 |
| Jan 16, 2026 | 57.60 | 58.80 | 56.40 | 57.40 | 57.40 | -2.71% | 61,104 |
| Jan 15, 2026 | 58.80 | 59.80 | 57.40 | 59.00 | 59.00 | 1.72% | 169,455 |
| Jan 14, 2026 | 58.00 | 59.80 | 56.20 | 58.00 | 58.00 | - | 154,512 |
| Jan 13, 2026 | 57.69 | 58.60 | 58.00 | 58.00 | 58.00 | 1.05% | 221,261 |
| Jan 12, 2026 | 57.40 | 58.80 | 56.20 | 57.40 | 57.40 | -1.71% | 237,563 |
| Jan 9, 2026 | 57.80 | 58.57 | 57.00 | 58.40 | 58.40 | 3.55% | 484,716 |
| Jan 8, 2026 | 58.50 | 56.80 | 56.40 | 56.40 | 56.40 | 0.36% | 165,097 |
| Jan 7, 2026 | 58.00 | 58.00 | 56.20 | 56.20 | 56.20 | -4.75% | 261,804 |
| Jan 6, 2026 | 57.40 | 59.80 | 57.40 | 59.00 | 59.00 | 2.79% | 814,891 |
| Jan 5, 2026 | 53.80 | 57.85 | 52.60 | 57.40 | 57.40 | 10.38% | 798,583 |
| Jan 2, 2026 | 51.00 | 53.40 | 51.00 | 52.00 | 52.00 | 1.96% | 177,036 |
| Dec 31, 2025 | 51.80 | 51.80 | 50.20 | 51.00 | 51.00 | -0.78% | 273,398 |
| Dec 30, 2025 | 52.60 | 54.55 | 51.00 | 51.40 | 51.40 | -3.38% | 440,431 |
| Dec 29, 2025 | 55.00 | 55.60 | 53.20 | 53.20 | 53.20 | -3.97% | 187,379 |
| Dec 24, 2025 | 55.20 | 55.20 | 53.14 | 55.40 | 55.40 | 1.09% | 58,943 |