Carclo plc CAR
LSE · United Kingdom · Producer Manufacturing
GBp 35.00-2.50 (-6.67%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 35.00 | -6.67% | GBp 37.17 | GBp 37.17 | GBp 35.00 | 21.68K |
| 2026-09-30 | GBp 37.50 | +8.38% | GBp 36.50 | GBp 37.50 | GBp 35.66 | 88.26K |
| 2026-09-29 | GBp 34.60 | -7.73% | GBp 34.60 | GBp 35.66 | GBp 34.60 | 3.18K |
| 2026-09-28 | GBp 37.50 | +3.45% | GBp 35.40 | GBp 37.50 | GBp 35.00 | 44.87K |
| 2026-09-25 | GBp 36.25 | +3.57% | GBp 35.00 | GBp 36.90 | GBp 35.00 | 156.38K |
| 2026-09-24 | GBp 35.00 | -1.96% | GBp 35.00 | GBp 35.00 | GBp 35.00 | 1.60K |
| 2026-09-23 | GBp 35.70 | -2.46% | GBp 35.80 | GBp 36.71 | GBp 35.00 | 168.05K |
| 2026-09-22 | GBp 36.60 | +0.55% | GBp 36.60 | GBp 36.63 | GBp 36.60 | 2.72K |
| 2026-09-21 | GBp 36.40 | +1.96% | GBp 36.90 | GBp 36.90 | GBp 35.93 | 184.99K |
| 2026-09-18 | GBp 35.70 | -3.51% | GBp 35.50 | GBp 36.90 | GBp 35.50 | 94.67K |
| 2026-09-17 | GBp 37.00 | +2.78% | GBp 36.00 | GBp 37.00 | GBp 35.80 | 82.44K |
| 2026-09-16 | GBp 36.00 | +2.86% | GBp 36.00 | GBp 36.90 | GBp 36.00 | 62.25K |
| 2026-09-15 | GBp 35.00 | -0.57% | GBp 34.50 | GBp 36.39 | GBp 34.50 | 82.06K |
| 2026-09-14 | GBp 35.20 | -4.86% | GBp 35.20 | GBp 36.75 | GBp 34.70 | 114.84K |
| 2026-09-11 | GBp 37.00 | +7.87% | GBp 36.30 | GBp 37.00 | GBp 34.82 | 289.36K |
| 2026-09-10 | GBp 34.30 | -2.00% | GBp 34.30 | GBp 35.83 | GBp 34.30 | 142.79K |
| 2026-09-09 | GBp 35.00 | -5.91% | GBp 38.00 | GBp 38.54 | GBp 34.50 | 697.83K |
| 2026-09-08 | GBp 37.20 | +0.54% | GBp 38.00 | GBp 38.80 | GBp 37.20 | 146.71K |
| 2026-09-07 | GBp 37.00 | -2.63% | GBp 38.00 | GBp 38.00 | GBp 35.10 | 102.02K |
| 2026-09-04 | GBp 38.00 | +2.70% | GBp 38.00 | GBp 38.00 | GBp 35.20 | 71.99K |
| 2026-09-03 | GBp 37.00 | +5.11% | GBp 37.00 | GBp 37.00 | GBp 35.76 | 68.24K |
| 2026-09-02 | GBp 35.20 | 0.00% | GBp 35.10 | GBp 36.97 | GBp 35.00 | 69.90K |
| 2026-09-01 | GBp 35.20 | -0.85% | GBp 35.50 | GBp 37.47 | GBp 35.00 | 110.91K |
| 2026-08-28 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 37.40 | GBp 35.50 | 35.29K |
| 2026-08-27 | GBp 35.50 | -3.27% | GBp 36.00 | GBp 36.80 | GBp 35.50 | 97.70K |
| 2026-08-26 | GBp 36.70 | +0.82% | GBp 36.21 | GBp 38.00 | GBp 36.21 | 66.93K |
| 2026-08-25 | GBp 36.40 | -1.09% | GBp 36.10 | GBp 36.60 | GBp 36.10 | 63.29K |
| 2026-08-24 | GBp 36.80 | -2.39% | GBp 36.80 | GBp 38.80 | GBp 36.00 | 90.41K |
| 2026-08-21 | GBp 37.70 | -1.82% | GBp 37.40 | GBp 38.90 | GBp 37.20 | 104.70K |
| 2026-08-20 | GBp 38.40 | +1.86% | GBp 37.62 | GBp 38.00 | GBp 37.11 | 57.98K |
| 2026-08-19 | GBp 37.70 | -0.79% | GBp 37.00 | GBp 37.70 | GBp 35.94 | 276.84K |
| 2026-08-18 | GBp 38.00 | -2.06% | GBp 38.50 | GBp 39.80 | GBp 38.00 | 72.63K |
| 2026-08-17 | GBp 38.80 | -0.26% | GBp 39.00 | GBp 41.88 | GBp 38.80 | 40.08K |
| 2026-08-14 | GBp 38.90 | -2.51% | GBp 40.00 | GBp 41.90 | GBp 38.90 | 80.25K |
| 2026-08-13 | GBp 39.90 | -0.25% | GBp 40.10 | GBp 41.90 | GBp 39.20 | 1.11M |
| 2026-08-12 | GBp 40.00 | +4.71% | GBp 38.50 | GBp 41.24 | GBp 38.00 | 1.09M |
| 2026-08-11 | GBp 38.20 | -2.05% | GBp 37.10 | GBp 39.90 | GBp 37.10 | 335.23K |
| 2026-08-10 | GBp 39.00 | +3.45% | GBp 38.90 | GBp 39.10 | GBp 37.24 | 339.42K |
| 2026-08-07 | GBp 37.70 | -1.57% | GBp 38.00 | GBp 38.62 | GBp 37.00 | 176.22K |
| 2026-08-06 | GBp 38.30 | -0.13% | GBp 38.10 | GBp 39.49 | GBp 37.67 | 83.24K |
| 2026-08-05 | GBp 38.35 | +2.27% | GBp 38.40 | GBp 39.00 | GBp 38.00 | 78.75K |
| 2026-08-04 | GBp 37.50 | -5.06% | GBp 39.00 | GBp 39.50 | GBp 37.50 | 152.70K |
| 2026-08-03 | GBp 39.50 | +6.47% | GBp 38.50 | GBp 39.50 | GBp 37.16 | 338.88K |
| 2026-07-31 | GBp 37.10 | +1.09% | GBp 36.00 | GBp 38.50 | GBp 36.00 | 880.18K |
| 2026-07-30 | GBp 36.70 | +1.94% | GBp 35.40 | GBp 36.90 | GBp 34.94 | 456.49K |
| 2026-07-29 | GBp 36.00 | +8.76% | GBp 33.00 | GBp 37.00 | GBp 32.64 | 1.06M |
| 2026-07-28 | GBp 33.10 | +4.42% | GBp 31.50 | GBp 33.16 | GBp 30.60 | 225.55K |
| 2026-07-27 | GBp 31.70 | 0.00% | GBp 31.90 | GBp 31.90 | GBp 31.16 | 401.96K |
| 2026-07-24 | GBp 31.70 | -3.94% | GBp 31.00 | GBp 32.00 | GBp 30.55 | 241.32K |
| 2026-07-23 | GBp 33.00 | +1.54% | GBp 32.00 | GBp 33.00 | GBp 32.00 | 22.03K |
| 2026-07-22 | GBp 32.50 | +4.84% | GBp 31.60 | GBp 32.58 | GBp 31.10 | 110.34K |
| 2026-07-21 | GBp 31.00 | -0.64% | GBp 31.50 | GBp 32.31 | GBp 31.00 | 38.47K |
| 2026-07-20 | GBp 31.20 | +2.30% | GBp 30.80 | GBp 32.76 | GBp 30.80 | 373.78K |
| 2026-07-17 | GBp 30.50 | -2.24% | GBp 30.50 | GBp 32.00 | GBp 30.50 | 92.34K |
| 2026-07-16 | GBp 31.20 | -5.17% | GBp 32.50 | GBp 33.50 | GBp 30.86 | 234.18K |
| 2026-07-15 | GBp 32.90 | -1.79% | GBp 34.90 | GBp 35.00 | GBp 32.90 | 117.18K |
| 2026-07-14 | GBp 33.50 | +2.13% | GBp 34.00 | GBp 34.42 | GBp 33.50 | 45.99K |
| 2026-07-13 | GBp 32.80 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 31.97 | 208.88K |
| 2026-07-10 | GBp 32.80 | +0.31% | GBp 32.50 | GBp 33.00 | GBp 32.41 | 118.58K |
| 2026-07-09 | GBp 32.70 | +1.24% | GBp 32.00 | GBp 33.00 | GBp 31.70 | 67.23K |
| 2026-07-08 | GBp 32.30 | +5.90% | GBp 30.90 | GBp 32.57 | GBp 30.63 | 193.74K |
| 2026-07-07 | GBp 30.50 | -0.65% | GBp 30.50 | GBp 31.00 | GBp 29.83 | 334.58K |
| 2026-07-06 | GBp 30.70 | -9.04% | GBp 33.00 | GBp 33.00 | GBp 29.50 | 1.27M |
| 2026-07-03 | GBp 33.75 | +1.66% | GBp 33.50 | GBp 34.23 | GBp 32.61 | 345.39K |
| 2026-07-02 | GBp 33.20 | -3.21% | GBp 33.90 | GBp 35.00 | GBp 32.80 | 313.79K |
| 2026-07-01 | GBp 34.30 | +0.88% | GBp 33.00 | GBp 35.00 | GBp 27.50 | 5.97M |
| 2026-06-30 | GBp 34.00 | -4.76% | GBp 35.00 | GBp 35.80 | GBp 34.00 | 589.95K |
| 2026-06-29 | GBp 35.70 | +5.62% | GBp 34.60 | GBp 36.00 | GBp 33.24 | 492.07K |
| 2026-06-26 | GBp 33.80 | +3.05% | GBp 33.40 | GBp 33.90 | GBp 32.80 | 390.90K |
| 2026-06-25 | GBp 32.80 | -0.61% | GBp 33.00 | GBp 33.45 | GBp 32.80 | 229.17K |
| 2026-06-24 | GBp 33.00 | -1.79% | GBp 33.00 | GBp 33.90 | GBp 33.00 | 76.34K |
| 2026-06-23 | GBp 33.60 | 0.00% | GBp 33.60 | GBp 33.70 | GBp 33.00 | 219.99K |
| 2026-06-22 | GBp 33.60 | -1.75% | GBp 34.40 | GBp 34.40 | GBp 33.51 | 112.96K |
| 2026-06-19 | GBp 34.20 | +2.70% | GBp 34.20 | GBp 34.50 | GBp 33.75 | 145.54K |
| 2026-06-18 | GBp 33.30 | -1.19% | GBp 33.70 | GBp 34.40 | GBp 33.30 | 127.30K |
| 2026-06-17 | GBp 33.70 | -5.87% | GBp 36.00 | GBp 36.22 | GBp 32.10 | 1.34M |
| 2026-06-16 | GBp 35.80 | +1.70% | GBp 35.20 | GBp 36.40 | GBp 35.20 | 189.92K |
| 2026-06-15 | GBp 35.20 | -4.35% | GBp 37.70 | GBp 37.90 | GBp 35.20 | 222.11K |
| 2026-06-12 | GBp 36.80 | +2.22% | GBp 37.00 | GBp 37.90 | GBp 35.65 | 19.56K |
| 2026-06-11 | GBp 36.00 | +1.41% | GBp 35.50 | GBp 36.40 | GBp 35.24 | 51.27K |
| 2026-06-10 | GBp 35.50 | -1.39% | GBp 36.00 | GBp 36.95 | GBp 35.50 | 94.57K |
| 2026-06-09 | GBp 36.00 | -1.91% | GBp 36.00 | GBp 37.40 | GBp 36.00 | 364.97K |
| 2026-06-08 | GBp 36.70 | +0.27% | GBp 36.00 | GBp 37.50 | GBp 36.00 | 177.80K |
| 2026-06-05 | GBp 36.60 | +0.27% | GBp 37.00 | GBp 37.60 | GBp 36.40 | 115.84K |
| 2026-06-04 | GBp 36.50 | +4.29% | GBp 36.00 | GBp 37.27 | GBp 35.25 | 333.51K |
| 2026-06-03 | GBp 35.00 | -4.37% | GBp 35.00 | GBp 36.50 | GBp 35.00 | 193.78K |
| 2026-06-02 | GBp 36.60 | +4.57% | GBp 36.60 | GBp 36.60 | GBp 35.10 | 23.05K |
| 2026-06-01 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.24 | GBp 35.00 | 91.44K |
| 2026-05-29 | GBp 35.00 | -7.16% | GBp 37.20 | GBp 37.67 | GBp 35.00 | 617.05K |
| 2026-05-28 | GBp 37.70 | +12.54% | GBp 34.50 | GBp 37.70 | GBp 33.35 | 588.89K |