Carclo plc (LON:CAR)
London · Delayed Price · Currency is GBP · Price in GBX 65.19
+0.09 (0.14%)
Oct 7, 2025, 2:14 PM BST
Carclo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 66.00 | 66.00 | 63.20 | 65.80 | 65.80 | 1.08% | 117,793 |
| Oct 6, 2025 | 64.56 | 66.00 | 63.20 | 65.10 | 65.10 | -1.36% | 215,758 |
| 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% | 185,868 |
| Sep 29, 2025 | 60.13 | 61.47 | 56.75 | 58.40 | 58.40 | -1.85% | 512,724 |
| Sep 26, 2025 | 62.20 | 63.80 | 55.60 | 59.50 | 59.50 | -7.03% | 1,431,483 |
| Sep 25, 2025 | 66.60 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 143,518 |
| Sep 24, 2025 | 65.40 | 66.60 | 64.60 | 66.00 | 66.00 | 0.15% | 132,860 |
| Sep 23, 2025 | 67.20 | 67.20 | 65.20 | 65.90 | 65.90 | 0.46% | 85,000 |
| Sep 22, 2025 | 67.02 | 68.00 | 65.60 | 65.60 | 65.60 | -3.53% | 200,209 |
| Sep 19, 2025 | 66.58 | 68.00 | 65.20 | 68.00 | 68.00 | 2.26% | 164,284 |
| Sep 18, 2025 | 66.22 | 67.48 | 64.80 | 66.50 | 66.50 | 2.31% | 232,235 |
| Sep 17, 2025 | 66.00 | 66.29 | 64.20 | 65.00 | 65.00 | - | 193,559 |
| Sep 16, 2025 | 64.00 | 66.00 | 63.96 | 65.00 | 65.00 | -0.15% | 184,684 |
| Sep 15, 2025 | 63.00 | 65.60 | 62.20 | 65.10 | 65.10 | 1.40% | 236,880 |
| Sep 12, 2025 | 63.55 | 64.20 | 61.80 | 64.20 | 64.20 | 1.90% | 69,244 |
| Sep 11, 2025 | 64.40 | 64.40 | 62.00 | 63.00 | 63.00 | - | 297,373 |
| Sep 10, 2025 | 63.35 | 63.94 | 62.00 | 63.00 | 63.00 | - | 138,705 |
| Sep 9, 2025 | 66.28 | 67.00 | 62.40 | 63.00 | 63.00 | -3.52% | 419,960 |
| Sep 8, 2025 | 62.60 | 67.00 | 60.80 | 65.30 | 65.30 | 5.49% | 779,520 |
| Sep 5, 2025 | 60.00 | 62.60 | 59.15 | 61.90 | 61.90 | 3.34% | 1,071,399 |
| Sep 4, 2025 | 59.80 | 61.00 | 58.00 | 59.90 | 59.90 | 2.22% | 560,771 |
| Sep 3, 2025 | 54.00 | 58.60 | 53.52 | 58.60 | 58.60 | 9.12% | 1,379,730 |
| Sep 2, 2025 | 53.00 | 54.00 | 52.20 | 53.70 | 53.70 | 0.37% | 1,001,757 |
| Sep 1, 2025 | 55.00 | 58.78 | 53.20 | 53.50 | 53.50 | 12.87% | 2,048,209 |
| Aug 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Aug 28, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Aug 27, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Aug 26, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 9.00% | - |
| Aug 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -99.00% | - |
| Aug 1, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jul 31, 2025 | 47.62 | 51.00 | 47.40 | 47.40 | 47.40 | 0.85% | 472,832 |
| Jul 30, 2025 | 45.08 | 47.90 | 44.49 | 47.00 | 47.00 | 3.75% | 249,703 |
| Jul 29, 2025 | 47.90 | 47.90 | 44.15 | 45.30 | 45.30 | -4.83% | 240,250 |