Carclo plc (LON:CAR)
London
· Delayed Price · Currency is GBP · Price in GBX 40.00
0.00 (0.00%)
Apr 29, 2026, 8:02 AM GMT
Carclo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.25 | 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 | 51.33 | 52.20 | 52.20 | 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 | 45.21 | 47.20 | 45.90 | 47.20 | 47.20 | 6.79% | 170,369 |
| Mar 31, 2026 | 43.00 | 43.50 | 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 | 44.26 | 44.60 | 43.00 | 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 |
| Mar 12, 2026 | 49.00 | 49.45 | 48.40 | 49.30 | 49.30 | 0.61% | 53,805 |
| Mar 11, 2026 | 49.90 | 50.00 | 48.10 | 49.00 | 49.00 | - | 84,387 |
| Mar 10, 2026 | 48.60 | 50.00 | 47.66 | 49.00 | 49.00 | 3.38% | 158,300 |
| 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 | 51.80 | 52.80 | 51.20 | 51.20 | 51.20 | -1.92% | 63,062 |
| Mar 4, 2026 | 52.00 | 52.80 | 50.20 | 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 | 59.80 | 60.20 | 58.40 | 59.20 | 59.20 | 1.02% | 185,712 |
| Feb 24, 2026 | 61.00 | 62.40 | 58.40 | 58.60 | 58.60 | -4.25% | 315,029 |
| 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 | 54.00 | 51.20 | 51.80 | 51.80 | -2.08% | 203,036 |
| 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 | 54.00 | 55.00 | 51.40 | 52.00 | 52.00 | -6.14% | 525,877 |
| Jan 30, 2026 | 54.00 | 56.80 | 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% | 603,102 |
| 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 | - | 251,437 |
| Jan 13, 2026 | 58.00 | 59.80 | 57.69 | 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 | 56.80 | 58.50 | 56.40 | 56.40 | 56.40 | 0.36% | 165,097 |
| Jan 7, 2026 | 58.00 | 59.80 | 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% | 440,762 |
| Dec 29, 2025 | 55.00 | 55.80 | 53.00 | 53.20 | 53.20 | -3.97% | 187,380 |
| 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 |