Carclo plc (LON:CAR)
London · Delayed Price · Currency is GBP · Price in GBX 66.40
+0.40 (0.61%)
Nov 7, 2025, 4:21 PM BST
Carclo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 68.38 | 68.40 | 64.40 | 66.00 | 66.00 | -2.94% | 208,450 |
| Nov 5, 2025 | 67.95 | 69.80 | 67.60 | 68.00 | 68.00 | -1.45% | 260,687 |
| Nov 4, 2025 | 72.07 | 72.60 | 68.60 | 69.00 | 69.00 | -4.43% | 245,532 |
| Nov 3, 2025 | 71.65 | 73.80 | 69.00 | 72.20 | 72.20 | -0.55% | 198,304 |
| Oct 31, 2025 | 72.40 | 74.92 | 71.20 | 72.60 | 72.60 | -0.27% | 160,434 |
| Oct 30, 2025 | 76.46 | 76.46 | 72.80 | 72.80 | 72.80 | -4.84% | 133,562 |
| 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 | 76.58 | 71.00 | 75.70 | 75.70 | 6.62% | 983,929 |
| Oct 24, 2025 | 71.80 | 73.80 | 70.15 | 71.00 | 71.00 | 0.85% | 265,722 |
| Oct 23, 2025 | 70.60 | 71.80 | 68.20 | 70.40 | 70.40 | - | 143,209 |
| Oct 22, 2025 | 72.00 | 72.00 | 68.38 | 70.40 | 70.40 | -1.40% | 192,950 |
| Oct 21, 2025 | 73.03 | 73.60 | 68.20 | 71.40 | 71.40 | -2.19% | 698,663 |
| Oct 20, 2025 | 64.42 | 73.60 | 64.42 | 73.00 | 73.00 | 12.31% | 588,449 |
| Oct 17, 2025 | 67.59 | 69.80 | 64.20 | 65.00 | 65.00 | -5.80% | 324,035 |
| Oct 16, 2025 | 70.80 | 71.00 | 68.40 | 69.00 | 69.00 | -1.15% | 174,644 |
| Oct 15, 2025 | 69.69 | 70.90 | 68.00 | 69.80 | 69.80 | 0.29% | 168,109 |
| Oct 14, 2025 | 67.20 | 70.00 | 67.20 | 69.60 | 69.60 | 1.75% | 69,964 |
| Oct 13, 2025 | 68.00 | 71.67 | 66.79 | 68.40 | 68.40 | -1.44% | 454,263 |
| Oct 10, 2025 | 69.83 | 71.80 | 68.33 | 69.40 | 69.40 | -0.57% | 345,642 |
| Oct 9, 2025 | 66.00 | 69.80 | 65.44 | 69.80 | 69.80 | 5.76% | 558,235 |
| Oct 8, 2025 | 64.50 | 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 | 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 | - | - |