Carclo plc (LON:CAR)
London · Delayed Price · Currency is GBP · Price in GBX 57.40
-0.40 (-0.69%)
At close: Jan 23, 2026
Carclo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 53.00 | 54.80 | 51.82 | 54.80 | 54.80 | 3.40% | 417,478 |
| Dec 22, 2025 | 52.00 | 53.00 | 50.50 | 53.00 | 53.00 | 0.38% | 428,732 |
| Dec 19, 2025 | 51.40 | 52.80 | 49.10 | 52.80 | 52.80 | 4.55% | 394,851 |
| Dec 18, 2025 | 52.00 | 52.80 | 50.00 | 50.50 | 50.50 | -3.26% | 145,596 |
| Dec 17, 2025 | 52.60 | 53.20 | 51.00 | 52.20 | 52.20 | -0.19% | 703,392 |
| Dec 16, 2025 | 53.00 | 53.00 | 51.60 | 52.30 | 52.30 | 0.58% | 78,630 |
| Dec 15, 2025 | 51.00 | 53.80 | 51.00 | 52.00 | 52.00 | - | 41,206 |
| Dec 12, 2025 | 52.00 | 53.80 | 51.10 | 52.00 | 52.00 | - | 319,387 |
| Dec 11, 2025 | 51.40 | 52.30 | 50.20 | 52.00 | 52.00 | -3.70% | 243,872 |
| Dec 10, 2025 | 52.60 | 54.00 | 51.20 | 54.00 | 54.00 | 1.89% | 326,876 |
| Dec 9, 2025 | 54.00 | 55.80 | 51.51 | 53.00 | 53.00 | -4.33% | 657,607 |
| Dec 8, 2025 | 55.00 | 56.80 | 53.20 | 55.40 | 55.40 | 1.09% | 99,247 |
| 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 |