Carclo plc (LON:CAR)
London · Delayed Price · Currency is GBP · Price in GBX 37.17
-0.33 (-0.88%)
Oct 1, 2026, 11:55 AM GMT
Carclo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 37.17 | 37.17 | 37.17 | 37.17 | - | -0.88% | 2,676 |
| Sep 30, 2026 | 36.36 | 37.50 | 36.50 | 37.50 | 37.50 | 8.38% | 68,261 |
| Sep 29, 2026 | 35.10 | 34.60 | 34.60 | 34.60 | 34.60 | -7.73% | 3,180 |
| Sep 28, 2026 | 37.40 | 37.50 | 35.40 | 37.50 | 37.50 | 3.45% | 44,873 |
| Sep 25, 2026 | 36.70 | 36.90 | 35.00 | 36.25 | 36.25 | 3.57% | 106,378 |
| Sep 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.96% | 1,598 |
| Sep 23, 2026 | 35.80 | 35.80 | 35.70 | 35.70 | 35.70 | -2.46% | 118,051 |
| Sep 22, 2026 | 36.63 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | 2,717 |
| Sep 21, 2026 | 36.90 | 36.90 | 35.93 | 36.40 | 36.40 | 1.96% | 84,987 |
| Sep 18, 2026 | 35.50 | 36.90 | 35.50 | 35.70 | 35.70 | -3.51% | 94,666 |
| Sep 17, 2026 | 36.90 | 37.00 | 35.80 | 37.00 | 37.00 | 2.78% | 82,443 |
| Sep 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 62,247 |
| Sep 15, 2026 | 34.50 | 36.39 | 34.50 | 35.00 | 35.00 | -0.57% | 82,061 |
| Sep 14, 2026 | 35.30 | 35.20 | 35.20 | 35.20 | 35.20 | -4.86% | 114,842 |
| Sep 11, 2026 | 36.30 | 37.00 | 34.82 | 37.00 | 37.00 | 7.87% | 289,364 |
| Sep 10, 2026 | 34.30 | 35.83 | 34.30 | 34.30 | 34.30 | -2.00% | 142,792 |
| Sep 9, 2026 | 38.00 | 38.55 | 34.50 | 35.00 | 35.00 | -5.91% | 697,830 |
| Sep 8, 2026 | 38.00 | 38.80 | 37.20 | 37.20 | 37.20 | 0.54% | 146,707 |
| Sep 7, 2026 | 38.00 | 38.00 | 35.10 | 37.00 | 37.00 | -2.63% | 102,017 |
| Sep 4, 2026 | 38.00 | 38.00 | 35.20 | 38.00 | 38.00 | 2.70% | 71,991 |
| Sep 3, 2026 | 37.00 | 37.00 | 35.77 | 37.00 | 37.00 | 5.11% | 68,239 |
| Sep 2, 2026 | 36.75 | 35.20 | 35.00 | 35.20 | 35.20 | - | 69,903 |
| Sep 1, 2026 | 35.50 | 37.47 | 35.00 | 35.20 | 35.20 | -0.85% | 110,905 |
| Aug 28, 2026 | 35.50 | 37.40 | 35.50 | 35.50 | 35.50 | - | 35,292 |
| Aug 27, 2026 | 36.00 | 36.80 | 35.50 | 35.50 | 35.50 | -3.27% | 97,701 |
| Aug 26, 2026 | 36.21 | 38.00 | 36.21 | 36.70 | 36.70 | 0.82% | 66,930 |
| Aug 25, 2026 | 36.10 | 36.60 | 36.10 | 36.40 | 36.40 | -1.09% | 63,292 |
| Aug 24, 2026 | 37.20 | 36.80 | 36.60 | 36.80 | 36.80 | -2.39% | 90,408 |
| Aug 21, 2026 | 37.40 | 38.90 | 37.20 | 37.70 | 37.70 | -1.82% | 104,700 |
| Aug 20, 2026 | 37.62 | 38.00 | 37.11 | 38.40 | 38.40 | 1.86% | 57,979 |
| Aug 19, 2026 | 37.00 | 37.70 | 36.90 | 37.70 | 37.70 | -0.79% | 276,843 |
| Aug 18, 2026 | 39.65 | 38.50 | 38.00 | 38.00 | 38.00 | -2.06% | 72,628 |
| Aug 17, 2026 | 40.66 | 39.00 | 38.80 | 38.80 | 38.80 | -0.26% | 40,079 |
| Aug 14, 2026 | 40.88 | 40.00 | 38.90 | 38.90 | 38.90 | -2.51% | 80,247 |
| Aug 13, 2026 | 39.90 | 41.60 | 39.90 | 39.90 | 39.90 | -0.25% | 1,038,317 |
| Aug 12, 2026 | 38.50 | 41.25 | 38.00 | 40.00 | 40.00 | 4.71% | 1,094,467 |
| Aug 11, 2026 | 37.10 | 39.00 | 37.10 | 38.20 | 38.20 | -2.05% | 185,226 |
| Aug 10, 2026 | 37.48 | 39.10 | 38.20 | 39.00 | 39.00 | 3.45% | 339,419 |
| Aug 7, 2026 | 38.00 | 38.62 | 37.00 | 37.70 | 37.70 | -1.57% | 176,217 |
| Aug 6, 2026 | 38.10 | 39.49 | 37.67 | 38.30 | 38.30 | -0.13% | 83,242 |
| Aug 5, 2026 | 38.40 | 39.00 | 38.00 | 38.35 | 38.35 | 2.27% | 78,749 |
| Aug 4, 2026 | 39.00 | 39.50 | 37.50 | 37.50 | 37.50 | -5.06% | 152,702 |
| Aug 3, 2026 | 38.50 | 39.50 | 37.16 | 39.50 | 39.50 | 6.47% | 338,880 |
| Jul 31, 2026 | 36.00 | 38.50 | 36.00 | 37.10 | 37.10 | 1.09% | 780,183 |
| Jul 30, 2026 | 35.40 | 36.90 | 34.94 | 36.70 | 36.70 | 1.94% | 456,490 |
| Jul 29, 2026 | 33.00 | 37.00 | 32.64 | 36.00 | 36.00 | 8.76% | 1,055,232 |
| Jul 28, 2026 | 31.50 | 33.16 | 30.60 | 33.10 | 33.10 | 4.42% | 225,553 |
| Jul 27, 2026 | 31.16 | 31.90 | 31.30 | 31.70 | 31.70 | - | 301,958 |
| Jul 24, 2026 | 31.00 | 32.00 | 30.55 | 31.70 | 31.70 | -3.94% | 241,324 |
| Jul 23, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1.54% | 22,028 |