Carclo plc (LON:CAR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 40.00
0.00 (0.00%)
Oct 23, 2026, 5:07 PM BST
Carclo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 40.00 | 42.90 | 40.00 | 40.00 | 40.00 | - | 111,295 |
| Oct 22, 2026 | 40.58 | 42.00 | 40.00 | 40.00 | 40.00 | - | 167,236 |
| Oct 21, 2026 | 41.90 | 40.80 | 40.00 | 40.00 | 40.00 | - | 167,237 |
| Oct 20, 2026 | 41.81 | 40.00 | 40.00 | 40.00 | 40.00 | - | 62,666 |
| Oct 19, 2026 | 42.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 20,949 |
| Oct 16, 2026 | 41.91 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | 62,502 |
| Oct 15, 2026 | 40.72 | 40.10 | 40.10 | 40.10 | 40.10 | -2.67% | 17,074 |
| Oct 14, 2026 | 41.00 | 43.40 | 39.10 | 41.20 | 41.20 | 3.00% | 750,509 |
| Oct 13, 2026 | 37.55 | 40.00 | 37.10 | 40.00 | 40.00 | 7.24% | 810,062 |
| Oct 12, 2026 | 37.30 | 39.90 | 37.10 | 37.30 | 37.30 | -3.12% | 13,431 |
| Oct 9, 2026 | 37.00 | 37.00 | 37.00 | 38.50 | 38.50 | 2.67% | 50,070 |
| Oct 8, 2026 | 37.58 | 39.10 | 37.10 | 37.50 | 37.50 | -3.85% | 66,916 |
| Oct 7, 2026 | 37.20 | 39.00 | 36.43 | 39.00 | 39.00 | 8.33% | 282,519 |
| Oct 6, 2026 | 37.00 | 37.10 | 36.00 | 36.00 | 36.00 | -4.00% | 37,461 |
| Oct 5, 2026 | 37.50 | 37.50 | 35.10 | 37.50 | 37.50 | 7.14% | 76,694 |
| Oct 2, 2026 | 37.35 | 37.40 | 35.00 | 35.00 | 35.00 | - | 47,330 |
| Oct 1, 2026 | 37.17 | 35.00 | 35.00 | 35.00 | 35.00 | -6.67% | 21,675 |
| 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 |