Carclo (CAR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carclo

Date Open High Low Close* Volume
10/10/2025 70.00p 71.80p 68.33p 69.40p 343113
09/10/2025 66.00p 69.80p 65.44p 69.80p 558235
08/10/2025 65.80p 66.29p 64.50p 66.00p 329744
07/10/2025 66.00p 66.00p 63.20p 65.80p 117793
06/10/2025 65.60p 66.00p 63.20p 65.10p 206866
03/10/2025 65.60p 66.00p 63.90p 66.00p 244247
02/10/2025 63.80p 64.20p 62.20p 64.20p 218627
01/10/2025 59.00p 63.80p 58.68p 63.40p 616586
30/09/2025 59.00p 59.00p 57.62p 58.60p 146462
29/09/2025 60.00p 61.47p 56.75p 58.40p 512724
26/09/2025 62.20p 63.80p 55.60p 59.50p 1431483
25/09/2025 65.20p 67.00p 64.00p 64.00p 143518
24/09/2025 65.40p 66.60p 64.60p 66.00p 132860
23/09/2025 65.60p 67.20p 65.20p 65.90p 85000
22/09/2025 66.00p 68.00p 65.60p 65.60p 200209
19/09/2025 65.20p 68.00p 65.20p 68.00p 164284
18/09/2025 66.00p 67.48p 64.80p 66.50p 232235
17/09/2025 66.00p 66.29p 64.20p 65.00p 193559
16/09/2025 64.20p 65.10p 64.20p 65.00p 184684
15/09/2025 64.20p 65.60p 62.20p 65.10p 236855
12/09/2025 64.00p 64.20p 61.80p 64.20p 69244
11/09/2025 63.00p 63.00p 63.00p 63.00p 292373
10/09/2025 63.00p 63.94p 62.00p 63.00p 138705
09/09/2025 66.00p 67.00p 62.40p 63.00p 419960
08/09/2025 62.60p 67.00p 60.80p 65.30p 779520
05/09/2025 60.00p 62.60p 58.46p 61.90p 1071398
04/09/2025 59.80p 61.00p 57.40p 59.90p 560771
03/09/2025 54.00p 59.22p 53.52p 58.60p 1379730
02/09/2025 53.00p 54.00p 52.20p 53.70p 872616
01/09/2025 55.00p 58.78p 53.20p 53.50p 2048208
29/08/2025 47.40p 47.40p 47.40p 47.40p 0
28/08/2025 47.40p 47.40p 47.40p 47.40p 0
27/08/2025 47.40p 47.40p 47.40p 47.40p 0
21/08/2025 47.40p 47.40p 47.40p 47.40p 0
20/08/2025 47.40p 47.40p 47.40p 47.40p 0
19/08/2025 47.40p 47.40p 47.40p 47.40p 0
18/08/2025 47.40p 47.40p 47.40p 47.40p 0
15/08/2025 47.40p 47.40p 47.40p 47.40p 0
14/08/2025 47.40p 47.40p 47.40p 47.40p 0
13/08/2025 47.40p 47.40p 47.40p 47.40p 0
11/08/2025 48.00p 48.00p 48.00p 47.40p 0
08/08/2025 48.00p 48.00p 48.00p 47.40p 0
07/08/2025 48.00p 48.00p 47.40p 47.40p 0
06/08/2025 48.00p 48.00p 47.40p 47.40p 0
05/08/2025 48.00p 47.40p 47.40p 47.40p 0
04/08/2025 48.00p 47.40p 47.40p 47.40p 0
01/08/2025 48.00p 47.40p 47.40p 47.40p 0
31/07/2025 48.00p 51.00p 47.40p 47.40p 472832
30/07/2025 45.20p 47.90p 44.49p 47.00p 249703
29/07/2025 45.10p 47.90p 44.15p 45.30p 230792
28/07/2025 46.90p 47.60p 45.00p 47.60p 167949
25/07/2025 45.90p 46.70p 45.00p 46.05p 345532
24/07/2025 45.70p 46.10p 45.25p 45.30p 119137
23/07/2025 45.00p 46.70p 45.00p 46.50p 4138
22/07/2025 46.90p 47.70p 45.34p 46.60p 30887
21/07/2025 47.00p 47.48p 45.00p 45.00p 282788
18/07/2025 47.00p 48.54p 47.00p 48.00p 267185
17/07/2025 47.00p 48.90p 47.00p 47.50p 575464
16/07/2025 48.90p 49.00p 47.10p 47.80p 1871611
15/07/2025 48.00p 48.90p 47.02p 48.05p 346941
14/07/2025 45.00p 47.00p 44.65p 46.00p 84213
11/07/2025 45.00p 46.36p 44.10p 44.50p 1019854
10/07/2025 45.00p 47.00p 42.00p 46.20p 2598350
09/07/2025 46.80p 48.00p 46.33p 48.00p 61883
08/07/2025 46.20p 47.90p 46.60p 46.90p 414325
07/07/2025 46.20p 47.90p 46.20p 46.80p 92880
04/07/2025 46.60p 48.00p 46.60p 46.60p 220032
03/07/2025 46.10p 47.90p 46.10p 46.60p 67613
02/07/2025 48.00p 49.00p 46.00p 46.00p 62011
01/07/2025 49.00p 49.50p 47.10p 48.00p 32781
30/06/2025 47.80p 49.00p 45.00p 49.00p 194141
27/06/2025 46.90p 47.50p 45.11p 46.30p 53420
26/06/2025 46.90p 47.20p 45.88p 47.20p 47186
25/06/2025 46.00p 47.13p 45.00p 46.80p 277504
24/06/2025 48.30p 48.30p 46.00p 46.20p 335016
23/06/2025 49.00p 49.00p 46.00p 46.55p 249375
20/06/2025 47.00p 48.00p 46.25p 47.75p 644283
19/06/2025 47.00p 48.00p 46.60p 48.00p 482832
18/06/2025 43.60p 47.00p 43.17p 46.50p 958180
17/06/2025 41.50p 44.00p 41.50p 44.00p 398799
16/06/2025 39.90p 43.00p 39.12p 42.00p 1269846
13/06/2025 39.10p 39.90p 39.00p 39.45p 72967
12/06/2025 39.20p 40.00p 38.70p 39.20p 168303
11/06/2025 39.40p 40.00p 38.50p 39.35p 107693
10/06/2025 38.50p 39.90p 38.50p 39.45p 96092
09/06/2025 38.60p 39.90p 38.40p 38.80p 80838
06/06/2025 39.90p 40.00p 37.60p 39.00p 204228
05/06/2025 38.00p 39.90p 37.20p 38.60p 162314
04/06/2025 38.10p 39.90p 38.00p 38.60p 111380
03/06/2025 39.90p 40.00p 38.10p 39.00p 346300
02/06/2025 40.00p 40.00p 38.10p 39.30p 106375
30/05/2025 40.00p 40.00p 38.60p 39.30p 103130
29/05/2025 39.00p 40.00p 38.00p 39.05p 274398
28/05/2025 39.20p 38.95p 38.57p 38.95p 5000
27/05/2025 39.20p 40.38p 38.00p 38.95p 167308
23/05/2025 39.90p 43.00p 38.10p 40.30p 1026188
22/05/2025 39.80p 40.00p 37.60p 38.75p 86683
21/05/2025 37.50p 39.84p 37.11p 38.40p 57834
20/05/2025 36.90p 39.85p 35.10p 38.55p 399794
19/05/2025 35.10p 36.90p 34.50p 36.45p 155323
16/05/2025 34.00p 36.00p 34.00p 36.00p 68507
15/05/2025 35.00p 35.31p 34.31p 34.65p 74783
14/05/2025 37.50p 39.50p 33.80p 36.05p 527526
13/05/2025 37.00p 38.20p 37.50p 38.20p 62513
12/05/2025 37.00p 40.00p 36.60p 39.00p 490135
09/05/2025 36.90p 37.00p 35.60p 37.00p 175502
08/05/2025 36.40p 36.90p 35.80p 36.05p 40795
07/05/2025 36.00p 37.00p 35.10p 35.80p 218025
06/05/2025 36.00p 36.80p 34.60p 36.80p 420107
02/05/2025 34.40p 35.00p 34.00p 34.75p 256843
01/05/2025 34.50p 35.00p 34.25p 34.55p 262610
30/04/2025 35.00p 35.00p 32.10p 34.45p 1548812
29/04/2025 30.90p 30.90p 29.86p 30.45p 269608
28/04/2025 28.90p 31.00p 27.70p 30.10p 535889
25/04/2025 27.90p 34.00p 27.23p 28.45p 1602713
24/04/2025 23.60p 28.00p 23.60p 27.60p 648759
23/04/2025 25.90p 24.87p 23.70p 24.10p 72785
22/04/2025 25.90p 25.90p 23.92p 24.55p 15886
17/04/2025 23.70p 25.90p 23.60p 23.95p 184997
16/04/2025 24.10p 24.50p 24.05p 24.05p 11867
15/04/2025 24.10p 26.00p 23.90p 24.95p 44243
14/04/2025 24.10p 25.90p 23.90p 24.95p 123893
11/04/2025 24.10p 25.05p 23.00p 25.05p 41781
10/04/2025 25.00p 26.00p 24.00p 25.05p 38294
09/04/2025 24.00p 24.00p 22.75p 24.00p 46295
08/04/2025 23.90p 24.00p 22.20p 24.00p 282864
07/04/2025 23.00p 24.90p 22.50p 22.90p 56658
04/04/2025 24.30p 25.00p 23.50p 24.30p 458151
03/04/2025 24.50p 25.65p 24.40p 24.40p 49511
02/04/2025 25.80p 26.90p 24.53p 25.50p 293524
01/04/2025 24.70p 26.68p 24.09p 26.40p 900402
31/03/2025 24.60p 24.80p 22.40p 23.70p 105899
28/03/2025 23.20p 24.40p 22.60p 22.60p 27713
27/03/2025 24.80p 24.80p 22.60p 23.60p 124709
26/03/2025 24.60p 23.90p 23.20p 23.50p 100000
25/03/2025 24.60p 24.60p 23.20p 23.50p 3340
24/03/2025 22.80p 24.14p 22.88p 23.70p 169575
21/03/2025 22.80p 24.60p 22.60p 23.60p 19843
20/03/2025 23.20p 23.69p 22.80p 23.50p 21433
19/03/2025 23.20p 24.80p 23.00p 23.80p 233050
18/03/2025 24.60p 24.60p 23.40p 24.00p 53015
17/03/2025 23.60p 24.80p 23.20p 24.00p 238175
14/03/2025 23.80p 23.90p 23.00p 23.80p 384451
13/03/2025 22.40p 23.47p 23.10p 23.20p 6152
12/03/2025 22.40p 23.50p 22.40p 23.20p 52532
11/03/2025 22.00p 23.13p 22.00p 23.00p 82443
10/03/2025 21.80p 23.33p 22.20p 22.80p 193880
07/03/2025 21.80p 22.80p 22.80p 22.80p 0
06/03/2025 21.80p 23.48p 22.00p 22.80p 33143
05/03/2025 21.80p 24.00p 21.80p 22.70p 143831
04/03/2025 21.20p 22.40p 21.20p 21.80p 356242
03/03/2025 21.40p 22.80p 21.60p 22.20p 150892
28/02/2025 21.40p 22.00p 21.50p 22.00p 140367
27/02/2025 21.40p 22.61p 21.40p 22.00p 273139
26/02/2025 22.00p 22.80p 21.60p 22.10p 13145
25/02/2025 22.00p 22.80p 21.40p 22.00p 101562
24/02/2025 21.80p 23.00p 21.80p 22.10p 100710
21/02/2025 22.00p 22.80p 21.80p 22.20p 53862
20/02/2025 22.00p 22.71p 22.00p 22.00p 115888
19/02/2025 22.00p 22.20p 21.20p 22.00p 380574
18/02/2025 20.40p 21.80p 19.55p 21.10p 1696899
17/02/2025 22.00p 22.69p 19.00p 21.40p 1146021
14/02/2025 22.00p 24.00p 22.28p 23.20p 112603
13/02/2025 22.00p 23.95p 22.00p 23.40p 351258
12/02/2025 22.00p 22.80p 21.52p 22.80p 1237
11/02/2025 22.00p 22.97p 21.60p 22.60p 36300
10/02/2025 22.00p 23.60p 21.80p 22.70p 51093
07/02/2025 22.00p 23.29p 21.73p 22.60p 4044
06/02/2025 22.00p 23.62p 21.60p 21.60p 81554
05/02/2025 22.60p 22.88p 22.00p 22.00p 758640
04/02/2025 23.00p 23.30p 22.00p 23.30p 36350
03/02/2025 23.00p 23.00p 22.20p 22.50p 80095
31/01/2025 23.00p 23.30p 22.79p 23.30p 53584
30/01/2025 23.20p 23.29p 22.00p 22.60p 232249
29/01/2025 23.40p 24.00p 22.60p 23.20p 115449
28/01/2025 23.60p 24.10p 23.00p 23.60p 179213
27/01/2025 23.60p 26.00p 23.42p 24.70p 78001
24/01/2025 24.00p 25.80p 23.60p 23.90p 71757
23/01/2025 25.00p 27.52p 25.00p 25.30p 49729
22/01/2025 27.00p 26.20p 25.00p 26.20p 45019
21/01/2025 27.00p 27.80p 26.15p 26.70p 71978
20/01/2025 27.00p 27.80p 26.80p 27.20p 121590
17/01/2025 26.80p 27.80p 25.00p 26.40p 406368
16/01/2025 24.80p 25.80p 24.40p 25.00p 67109
15/01/2025 25.00p 25.50p 24.60p 24.90p 124811
14/01/2025 24.60p 25.80p 24.60p 25.20p 26488
13/01/2025 23.80p 25.10p 23.80p 25.00p 102115
10/01/2025 23.20p 23.96p 22.58p 23.70p 183069
09/01/2025 23.40p 24.80p 22.47p 23.30p 742595
08/01/2025 23.60p 25.40p 23.00p 24.10p 101101
07/01/2025 23.80p 24.20p 23.50p 23.90p 152056
06/01/2025 24.60p 26.40p 23.40p 24.00p 302408
03/01/2025 23.40p 25.10p 23.40p 25.10p 111276
02/01/2025 24.00p 26.60p 23.40p 25.00p 80145
31/12/2024 23.60p 26.60p 23.40p 23.80p 122394
30/12/2024 25.00p 26.80p 23.00p 23.40p 475196
27/12/2024 25.20p 26.45p 25.00p 26.00p 53578
24/12/2024 25.00p 25.80p 25.20p 25.80p 2091
23/12/2024 25.00p 26.80p 25.00p 25.80p 22758
20/12/2024 24.20p 25.81p 25.03p 25.80p 45323

*Close Price adjusted for both dividends and splits