Carclo plc (LON:CAR)
London · Delayed Price · Currency is GBP · Price in GBX 64.20
+1.20 (1.90%)
Sep 12, 2025, 4:35 PM BST
Carclo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 45.18 | 47.60 | 45.00 | 47.60 | 47.60 | 3.37% | 167,949 |
| Jul 25, 2025 | 45.90 | 46.70 | 45.00 | 46.05 | 46.05 | 1.66% | 345,533 |
| Jul 24, 2025 | 46.10 | 46.10 | 45.25 | 45.30 | 45.30 | -2.58% | 119,933 |
| Jul 23, 2025 | 45.26 | 46.70 | 45.00 | 46.50 | 46.50 | -0.21% | 4,138 |
| Jul 22, 2025 | 47.70 | 47.70 | 45.34 | 46.60 | 46.60 | 3.56% | 30,887 |
| Jul 21, 2025 | 47.48 | 47.48 | 45.00 | 45.00 | 45.00 | -6.25% | 300,243 |
| Jul 18, 2025 | 47.84 | 48.54 | 47.00 | 48.00 | 48.00 | 1.05% | 326,125 |
| Jul 17, 2025 | 47.00 | 48.90 | 47.00 | 47.50 | 47.50 | -0.63% | 575,464 |
| Jul 16, 2025 | 48.90 | 49.00 | 47.10 | 47.80 | 47.80 | -0.52% | 1,926,053 |
| Jul 15, 2025 | 47.90 | 48.90 | 47.02 | 48.05 | 48.05 | 4.46% | 346,941 |
| Jul 14, 2025 | 44.65 | 47.00 | 44.65 | 46.00 | 46.00 | 3.37% | 84,213 |
| Jul 11, 2025 | 45.26 | 46.36 | 44.10 | 44.50 | 44.50 | -3.68% | 1,078,542 |
| Jul 10, 2025 | 45.00 | 47.00 | 42.00 | 46.20 | 46.20 | -3.75% | 2,822,063 |
| Jul 9, 2025 | 46.82 | 48.00 | 46.33 | 48.00 | 48.00 | 2.35% | 61,883 |
| Jul 8, 2025 | 47.90 | 47.90 | 46.60 | 46.90 | 46.90 | 0.21% | 414,325 |
| Jul 7, 2025 | 46.20 | 47.90 | 46.20 | 46.80 | 46.80 | 0.43% | 92,881 |
| Jul 4, 2025 | 47.00 | 48.00 | 46.60 | 46.60 | 46.60 | - | 220,032 |