Carclo plc (LON:CAR)
London
· Delayed Price · Currency is GBP · Price in GBX 47.40
-1.60 (-3.27%)
At close: Mar 9, 2026
Carclo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.00 | 49.90 | 44.91 | 47.40 | 47.40 | -3.27% | 1,212,295 |
| Mar 6, 2026 | 52.00 | 52.55 | 49.00 | 49.00 | 49.00 | -4.30% | 229,013 |
| Mar 5, 2026 | 52.32 | 52.80 | 51.20 | 51.20 | 51.20 | -1.92% | 63,062 |
| Mar 4, 2026 | 51.80 | 52.80 | 52.00 | 52.20 | 52.20 | 3.57% | 293,121 |
| Mar 3, 2026 | 53.00 | 53.76 | 50.40 | 50.40 | 50.40 | -5.62% | 535,001 |
| Mar 2, 2026 | 56.00 | 57.80 | 52.55 | 53.40 | 53.40 | -5.32% | 763,449 |
| Feb 27, 2026 | 58.00 | 61.20 | 56.40 | 56.40 | 56.40 | -5.21% | 193,208 |
| Feb 26, 2026 | 59.50 | 59.90 | 59.00 | 59.50 | 59.50 | 0.51% | 108,932 |
| Feb 25, 2026 | 59.17 | 60.00 | 59.80 | 59.20 | 59.20 | 1.02% | 185,711 |
| Feb 24, 2026 | 61.02 | 61.00 | 58.40 | 58.60 | 58.60 | -4.25% | 265,029 |
| Feb 23, 2026 | 56.00 | 62.80 | 54.91 | 61.20 | 61.20 | 9.48% | 984,973 |
| Feb 20, 2026 | 55.00 | 56.80 | 54.88 | 55.90 | 55.90 | 0.54% | 132,542 |
| Feb 19, 2026 | 53.00 | 57.00 | 52.54 | 55.60 | 55.60 | 5.30% | 379,632 |
| Feb 18, 2026 | 52.60 | 54.40 | 52.08 | 52.80 | 52.80 | -1.49% | 108,277 |
| Feb 17, 2026 | 54.20 | 54.20 | 53.25 | 53.60 | 53.60 | 0.56% | 15,005 |
| Feb 16, 2026 | 53.60 | 55.62 | 52.80 | 53.30 | 53.30 | -3.09% | 93,249 |
| Feb 13, 2026 | 53.20 | 55.80 | 53.19 | 55.00 | 55.00 | - | 143,268 |
| Feb 12, 2026 | 54.80 | 55.00 | 52.57 | 55.00 | 55.00 | 2.61% | 123,027 |
| Feb 11, 2026 | 52.66 | 54.80 | 51.21 | 53.60 | 53.60 | 4.28% | 231,506 |
| Feb 10, 2026 | 52.40 | 54.00 | 51.30 | 51.40 | 51.40 | 0.39% | 193,051 |
| Feb 9, 2026 | 51.40 | 52.96 | 51.20 | 51.20 | 51.20 | -0.39% | 60,511 |
| Feb 6, 2026 | 51.20 | 53.40 | 51.20 | 51.40 | 51.40 | -0.77% | 56,134 |
| Feb 5, 2026 | 52.40 | 52.40 | 51.20 | 51.80 | 51.80 | -2.08% | 203,037 |
| Feb 4, 2026 | 52.40 | 53.80 | 51.40 | 52.90 | 52.90 | -0.19% | 416,303 |
| Feb 3, 2026 | 52.60 | 54.00 | 51.20 | 53.00 | 53.00 | 1.92% | 86,558 |
| Feb 2, 2026 | 54.18 | 54.00 | 51.40 | 52.00 | 52.00 | -6.14% | 520,877 |
| Jan 30, 2026 | 54.28 | 55.20 | 54.00 | 55.40 | 55.40 | 1.65% | 225,705 |
| Jan 29, 2026 | 54.20 | 56.40 | 54.00 | 54.50 | 54.50 | -2.33% | 165,883 |
| Jan 28, 2026 | 55.00 | 56.66 | 54.20 | 55.80 | 55.80 | -0.36% | 149,556 |
| Jan 27, 2026 | 56.20 | 56.56 | 55.74 | 56.00 | 56.00 | -3.45% | 42,433 |
| Jan 26, 2026 | 57.00 | 58.80 | 56.60 | 58.00 | 58.00 | 1.05% | 105,779 |
| Jan 23, 2026 | 57.46 | 58.80 | 56.80 | 57.40 | 57.40 | -0.69% | 41,910 |
| Jan 22, 2026 | 57.00 | 57.87 | 56.08 | 57.80 | 57.80 | 5.09% | 117,354 |
| Jan 21, 2026 | 56.40 | 58.40 | 53.64 | 55.00 | 55.00 | -1.79% | 263,185 |
| Jan 20, 2026 | 56.20 | 58.80 | 56.00 | 56.00 | 56.00 | -2.10% | 346,602 |
| Jan 19, 2026 | 58.00 | 58.60 | 55.80 | 57.20 | 57.20 | -0.35% | 108,629 |
| Jan 16, 2026 | 57.60 | 58.80 | 56.40 | 57.40 | 57.40 | -2.71% | 61,104 |
| Jan 15, 2026 | 58.80 | 59.80 | 57.40 | 59.00 | 59.00 | 1.72% | 169,455 |
| Jan 14, 2026 | 58.00 | 59.80 | 56.20 | 58.00 | 58.00 | - | 154,512 |
| Jan 13, 2026 | 57.69 | 58.60 | 58.00 | 58.00 | 58.00 | 1.05% | 221,261 |
| Jan 12, 2026 | 57.40 | 58.80 | 56.20 | 57.40 | 57.40 | -1.71% | 237,563 |
| Jan 9, 2026 | 57.80 | 58.57 | 57.00 | 58.40 | 58.40 | 3.55% | 484,716 |
| Jan 8, 2026 | 58.50 | 56.80 | 56.40 | 56.40 | 56.40 | 0.36% | 165,097 |
| Jan 7, 2026 | 58.00 | 58.00 | 56.20 | 56.20 | 56.20 | -4.75% | 261,804 |
| Jan 6, 2026 | 57.40 | 59.80 | 57.40 | 59.00 | 59.00 | 2.79% | 814,891 |
| Jan 5, 2026 | 53.80 | 57.85 | 52.60 | 57.40 | 57.40 | 10.38% | 798,583 |
| Jan 2, 2026 | 51.00 | 53.40 | 51.00 | 52.00 | 52.00 | 1.96% | 177,036 |
| Dec 31, 2025 | 51.80 | 51.80 | 50.20 | 51.00 | 51.00 | -0.78% | 273,398 |
| Dec 30, 2025 | 52.60 | 54.55 | 51.00 | 51.40 | 51.40 | -3.38% | 440,431 |
| Dec 29, 2025 | 55.00 | 55.60 | 53.20 | 53.20 | 53.20 | -3.97% | 187,379 |
| Dec 24, 2025 | 55.20 | 55.20 | 53.14 | 55.40 | 55.40 | 1.09% | 58,943 |
| Dec 23, 2025 | 53.00 | 54.80 | 51.82 | 54.80 | 54.80 | 3.40% | 417,478 |
| Dec 22, 2025 | 52.00 | 53.00 | 50.50 | 53.00 | 53.00 | 0.38% | 428,732 |
| Dec 19, 2025 | 51.40 | 52.80 | 49.10 | 52.80 | 52.80 | 4.55% | 394,851 |
| Dec 18, 2025 | 52.00 | 52.80 | 50.00 | 50.50 | 50.50 | -3.26% | 145,596 |
| Dec 17, 2025 | 52.60 | 53.20 | 51.00 | 52.20 | 52.20 | -0.19% | 703,392 |
| Dec 16, 2025 | 53.00 | 53.00 | 51.60 | 52.30 | 52.30 | 0.58% | 78,630 |
| Dec 15, 2025 | 51.00 | 53.80 | 51.00 | 52.00 | 52.00 | - | 41,206 |
| Dec 12, 2025 | 52.00 | 53.80 | 51.10 | 52.00 | 52.00 | - | 319,387 |
| Dec 11, 2025 | 51.40 | 52.30 | 50.20 | 52.00 | 52.00 | -3.70% | 243,872 |
| Dec 10, 2025 | 52.60 | 54.00 | 51.20 | 54.00 | 54.00 | 1.89% | 326,876 |
| Dec 9, 2025 | 54.00 | 55.80 | 51.51 | 53.00 | 53.00 | -4.33% | 657,607 |
| Dec 8, 2025 | 55.00 | 56.80 | 53.20 | 55.40 | 55.40 | 1.09% | 99,247 |
| Dec 5, 2025 | 54.20 | 56.40 | 54.20 | 54.80 | 54.80 | 1.48% | 103,681 |
| Dec 4, 2025 | 55.00 | 56.80 | 54.00 | 54.00 | 54.00 | -0.74% | 273,316 |
| Dec 3, 2025 | 57.00 | 59.60 | 52.20 | 54.40 | 54.40 | -4.56% | 1,195,795 |
| Dec 2, 2025 | 59.00 | 59.92 | 57.00 | 57.00 | 57.00 | -1.04% | 488,790 |
| Dec 1, 2025 | 53.24 | 58.80 | 50.20 | 57.60 | 57.60 | 6.67% | 1,517,185 |
| Nov 28, 2025 | 54.00 | 57.80 | 52.60 | 54.00 | 54.00 | -2.35% | 1,275,992 |
| Nov 27, 2025 | 59.00 | 60.00 | 54.00 | 55.30 | 55.30 | -4.33% | 1,048,803 |
| Nov 26, 2025 | 61.40 | 61.40 | 56.60 | 57.80 | 57.80 | -6.02% | 855,485 |
| Nov 25, 2025 | 60.80 | 62.00 | 62.00 | 61.50 | 61.50 | 1.49% | 244,585 |
| Nov 24, 2025 | 62.80 | 64.40 | 60.60 | 60.60 | 60.60 | -1.62% | 299,744 |
| Nov 21, 2025 | 73.00 | 73.00 | 58.20 | 61.60 | 61.60 | -12.50% | 2,244,700 |
| Nov 20, 2025 | 70.00 | 72.20 | 68.59 | 70.40 | 70.40 | 1.88% | 232,793 |
| Nov 19, 2025 | 68.10 | 71.00 | 67.65 | 69.10 | 69.10 | -0.58% | 69,975 |
| Nov 18, 2025 | 70.80 | 70.80 | 67.50 | 69.50 | 69.50 | -0.71% | 366,904 |
| Nov 17, 2025 | 67.00 | 71.80 | 65.33 | 70.00 | 70.00 | 4.48% | 458,610 |
| Nov 14, 2025 | 65.20 | 67.00 | 63.00 | 67.00 | 67.00 | -1.47% | 152,279 |
| Nov 13, 2025 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1.49% | 123,730 |
| Nov 12, 2025 | 64.80 | 67.00 | 63.20 | 67.00 | 67.00 | 1.52% | 108,873 |
| Nov 11, 2025 | 67.60 | 67.60 | 64.11 | 66.00 | 66.00 | 0.61% | 145,137 |
| Nov 10, 2025 | 66.80 | 67.80 | 64.00 | 65.60 | 65.60 | -1.20% | 877,316 |
| Nov 7, 2025 | 64.40 | 67.80 | 64.40 | 66.40 | 66.40 | 0.61% | 183,781 |
| Nov 6, 2025 | 67.60 | 68.40 | 64.40 | 66.00 | 66.00 | -2.94% | 208,449 |
| Nov 5, 2025 | 67.60 | 69.80 | 67.60 | 68.00 | 68.00 | -1.45% | 260,687 |
| Nov 4, 2025 | 70.00 | 72.60 | 68.60 | 69.00 | 69.00 | -4.43% | 245,530 |
| Nov 3, 2025 | 71.00 | 73.80 | 69.00 | 72.20 | 72.20 | -0.55% | 198,305 |
| Oct 31, 2025 | 71.80 | 74.92 | 71.20 | 72.60 | 72.60 | -0.27% | 160,413 |
| Oct 30, 2025 | 73.80 | 76.46 | 73.00 | 72.80 | 72.80 | -4.84% | 133,563 |
| Oct 29, 2025 | 81.40 | 81.80 | 75.00 | 76.50 | 76.50 | -4.38% | 321,011 |
| Oct 28, 2025 | 76.80 | 84.80 | 75.00 | 80.00 | 80.00 | 5.68% | 1,716,760 |
| Oct 27, 2025 | 74.00 | 76.76 | 71.00 | 75.70 | 75.70 | 6.62% | 983,928 |
| Oct 24, 2025 | 71.80 | 73.80 | 70.15 | 71.00 | 71.00 | 0.85% | 265,723 |
| Oct 23, 2025 | 70.60 | 71.80 | 68.20 | 70.40 | 70.40 | - | 135,417 |
| Oct 22, 2025 | 72.00 | 72.00 | 68.38 | 70.40 | 70.40 | -1.40% | 192,950 |
| Oct 21, 2025 | 73.00 | 73.60 | 68.20 | 71.40 | 71.40 | -2.19% | 698,663 |
| Oct 20, 2025 | 68.00 | 73.60 | 64.42 | 73.00 | 73.00 | 12.31% | 588,448 |
| Oct 17, 2025 | 67.40 | 69.80 | 64.20 | 65.00 | 65.00 | -5.80% | 324,036 |
| Oct 16, 2025 | 68.80 | 71.00 | 68.40 | 69.00 | 69.00 | -1.15% | 174,644 |