Carclo plc (LON:CAR)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
0.00 (0.00%)
At close: Feb 13, 2026
Carclo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |