Carclo plc (LON:CAR)
London · Delayed Price · Currency is GBP · Price in GBX 37.70
+4.20 (12.54%)
May 28, 2026, 4:35 PM GMT
Carclo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 34.00 | 34.74 | 33.38 | 33.50 | 33.50 | -4.01% | 202,698 |
| May 26, 2026 | 34.20 | 35.45 | 34.00 | 34.90 | 34.90 | 1.75% | 296,151 |
| May 22, 2026 | 35.00 | 36.80 | 33.70 | 34.30 | 34.30 | -2.00% | 682,699 |
| May 21, 2026 | 35.00 | 35.95 | 35.00 | 35.00 | 35.00 | - | 14,595 |
| May 20, 2026 | 35.00 | 35.78 | 35.00 | 35.00 | 35.00 | - | 124,958 |
| May 19, 2026 | 35.70 | 36.90 | 35.00 | 35.00 | 35.00 | -0.85% | 163,116 |
| May 18, 2026 | 36.00 | 36.90 | 35.30 | 35.30 | 35.30 | -4.85% | 214,854 |
| May 15, 2026 | 37.00 | 37.90 | 36.50 | 37.10 | 37.10 | 1.64% | 67,614 |
| May 14, 2026 | 37.00 | 37.00 | 36.25 | 36.50 | 36.50 | -1.88% | 147,855 |
| May 13, 2026 | 37.50 | 38.70 | 36.90 | 37.20 | 37.20 | -0.80% | 158,061 |
| May 12, 2026 | 38.10 | 39.00 | 37.40 | 37.50 | 37.50 | -3.85% | 216,176 |
| May 11, 2026 | 39.50 | 40.70 | 38.60 | 39.00 | 39.00 | -2.50% | 249,340 |
| May 8, 2026 | 39.50 | 40.00 | 39.00 | 40.00 | 40.00 | - | 174,579 |
| May 7, 2026 | 39.00 | 40.00 | 38.50 | 40.00 | 40.00 | 4.99% | 189,022 |
| May 6, 2026 | 35.00 | 39.00 | 34.70 | 38.10 | 38.10 | 8.24% | 598,922 |
| May 5, 2026 | 37.40 | 38.00 | 34.50 | 35.20 | 35.20 | -5.12% | 695,686 |
| May 1, 2026 | 38.00 | 38.00 | 36.00 | 37.10 | 37.10 | -1.07% | 412,684 |
| Apr 30, 2026 | 38.30 | 40.90 | 37.50 | 37.50 | 37.50 | -3.85% | 532,761 |
| Apr 29, 2026 | 39.00 | 40.00 | 38.30 | 39.00 | 39.00 | -2.50% | 675,825 |
| Apr 28, 2026 | 37.80 | 40.00 | 37.00 | 40.00 | 40.00 | 4.71% | 1,287,538 |
| Apr 27, 2026 | 39.70 | 41.94 | 36.50 | 38.20 | 38.20 | -6.14% | 2,292,808 |
| Apr 24, 2026 | 41.80 | 42.99 | 38.60 | 40.70 | 40.70 | -3.10% | 3,098,462 |
| Apr 23, 2026 | 52.20 | 52.39 | 41.80 | 42.00 | 42.00 | -21.64% | 5,520,861 |
| Apr 22, 2026 | 53.60 | 53.60 | 50.20 | 53.60 | 53.60 | 2.68% | 209,485 |
| Apr 21, 2026 | 52.20 | 53.00 | 50.50 | 52.20 | 52.20 | 0.38% | 82,704 |
| Apr 20, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | -1.89% | 331,106 |
| Apr 17, 2026 | 53.00 | 53.00 | 50.20 | 53.00 | 53.00 | 5.58% | 268,413 |
| Apr 16, 2026 | 46.80 | 52.60 | 46.40 | 50.20 | 50.20 | 7.26% | 1,156,070 |
| Apr 15, 2026 | 46.50 | 46.80 | 46.15 | 46.80 | 46.80 | 0.43% | 381,069 |
| Apr 14, 2026 | 44.00 | 47.00 | 44.00 | 46.60 | 46.60 | 7.62% | 369,702 |
| Apr 13, 2026 | 45.00 | 45.40 | 43.30 | 43.30 | 43.30 | -3.13% | 143,003 |
| Apr 10, 2026 | 46.40 | 47.90 | 44.70 | 44.70 | 44.70 | -3.35% | 279,987 |
| Apr 9, 2026 | 46.10 | 47.74 | 46.06 | 46.25 | 46.25 | -2.32% | 23,599 |
| Apr 8, 2026 | 46.60 | 47.53 | 46.23 | 47.35 | 47.35 | 2.93% | 101,727 |
| Apr 7, 2026 | 46.26 | 46.45 | 45.50 | 46.00 | 46.00 | -0.11% | 29,131 |
| Apr 2, 2026 | 46.60 | 46.60 | 45.00 | 46.05 | 46.05 | -2.44% | 48,852 |
| Apr 1, 2026 | 45.90 | 47.20 | 44.40 | 47.20 | 47.20 | 6.79% | 170,369 |
| Mar 31, 2026 | 43.00 | 44.74 | 43.00 | 44.20 | 44.20 | -0.45% | 27,757 |
| Mar 30, 2026 | 42.00 | 44.40 | 40.77 | 44.40 | 44.40 | 3.98% | 475,987 |
| Mar 27, 2026 | 43.60 | 44.20 | 42.70 | 42.70 | 42.70 | -2.95% | 157,415 |
| Mar 26, 2026 | 45.60 | 46.10 | 44.00 | 44.00 | 44.00 | -5.27% | 142,373 |
| Mar 25, 2026 | 46.40 | 46.85 | 45.70 | 46.45 | 46.45 | 3.22% | 58,715 |
| Mar 24, 2026 | 44.40 | 46.20 | 43.00 | 45.00 | 45.00 | -0.55% | 137,020 |
| Mar 23, 2026 | 43.10 | 45.20 | 42.58 | 45.25 | 45.25 | -0.44% | 328,023 |
| Mar 20, 2026 | 45.50 | 46.32 | 44.55 | 45.45 | 45.45 | 0.33% | 82,049 |
| Mar 19, 2026 | 46.80 | 46.80 | 43.31 | 45.30 | 45.30 | -1.52% | 402,448 |
| Mar 18, 2026 | 46.80 | 49.00 | 46.00 | 46.00 | 46.00 | -1.71% | 149,954 |
| Mar 17, 2026 | 47.00 | 49.32 | 46.80 | 46.80 | 46.80 | -2.50% | 62,699 |
| Mar 16, 2026 | 46.00 | 49.70 | 46.00 | 48.00 | 48.00 | 2.78% | 262,186 |
| Mar 13, 2026 | 48.40 | 48.90 | 46.70 | 46.70 | 46.70 | -5.27% | 221,762 |