Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Carclo (CAR) Share Price

Intraday
Historical

Price	51.40p on 11-02-2026 at 11:29:23
Change	0.00p 0%
Buy	54.00p
Sell	51.20p

Last Trade:	Sell 28.00 at 51.2056p
Day's Volume:	32,752
Last Close:	51.40p
Open:	51.40p
ISIN:	GB0001751915

Day's Range	0.00p - 0.00p
52wk Range:	19.00p - 83.60p
Market Capitalisation:	£37.74m
VWAP:	52.5958p
Shares in Issue:	73.42m

Sector: Industrials

Listed In: FTSE Fledgling ex Investment Trusts, FTSE NSX

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Carclo (CAR) Latest Trades
Sell*	28	51.2056p	Ordinary	11:29:22 - 11-Feb-26
Sell*	1,350	51.9028p	Ordinary	11:20:56 - 11-Feb-26
Buy*	12,500	52.62p	Ordinary	10:22:43 - 11-Feb-26
Buy*	9,437	52.6151p	Ordinary	10:13:38 - 11-Feb-26
Buy*	2,000	52.6322p	Ordinary	08:48:47 - 11-Feb-26
Buy*	5,377	52.6476p	Ordinary	08:29:36 - 11-Feb-26
Buy*	2,060	52.663p	Ordinary	08:12:03 - 11-Feb-26
Buy*	6	51.40p	Suspected BUY Trade	16:35:24 - 10-Feb-26
Buy*	2	54.00p	SI Trade	16:29:59 - 10-Feb-26
Buy*	3	54.00p	Automatic Execution	16:29:59 - 10-Feb-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Feb 2026 (Wed)	51.40	51.40	51.40	51.40	32,752
10th Feb 2026 (Tue)	52.40	54.00	51.40	51.40	193,047
9th Feb 2026 (Mon)	51.40	51.40	51.20	51.20	60,511
6th Feb 2026 (Fri)	51.20	52.80	51.20	51.40	56,133
5th Feb 2026 (Thu)	52.40	52.40	51.20	51.80	203,031
4th Feb 2026 (Wed)	52.40	53.80	51.40	52.90	416,301
3rd Feb 2026 (Tue)	52.60	52.80	51.20	53.00	86,557
2nd Feb 2026 (Mon)	54.00	54.00	51.40	52.00	525,873
30th Jan 2026 (Fri)	54.00	55.20	54.00	55.40	225,704
29th Jan 2026 (Thu)	54.20	55.80	54.00	54.50	165,880
28th Jan 2026 (Wed)	55.00	56.00	54.20	55.80	149,555
27th Jan 2026 (Tue)	56.20	56.40	56.00	56.00	42,432
26th Jan 2026 (Mon)	57.00	58.00	56.60	58.00	105,779
23rd Jan 2026 (Fri)	57.80	57.80	57.40	57.40	41,909
22nd Jan 2026 (Thu)	57.00	57.80	57.00	57.80	117,352
21st Jan 2026 (Wed)	56.40	56.40	55.00	55.00	263,183
20th Jan 2026 (Tue)	56.20	56.20	56.00	56.00	603,100
19th Jan 2026 (Mon)	58.00	58.00	58.00	57.20	108,626
16th Jan 2026 (Fri)	57.60	57.80	57.60	57.40	61,102
15th Jan 2026 (Thu)	58.80	59.00	58.80	59.00	169,453
14th Jan 2026 (Wed)	58.00	58.00	57.20	58.00	251,433
13th Jan 2026 (Tue)	58.00	58.60	58.00	58.00	221,258
12th Jan 2026 (Mon)	57.40	58.80	57.00	57.40	237,560

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
24th Dec 2025 10:10 am	RNS	Director/PDMR Shareholding
24th Dec 2025 10:10 am	RNS	Director/PDMR Shareholding
25th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
21st Nov 2025 7:00 am	RNS	Half-year Financial Report
17th Nov 2025 7:00 am	RNS	Notice of Half Year Results
30th Sep 2025 6:20 pm	RNS	Director/PDMR Shareholding
30th Sep 2025 6:14 pm	RNS	Director/PDMR Shareholding
26th Sep 2025 12:30 pm	RNS	Result of AGM
26th Sep 2025 7:00 am	RNS	Trading Update
19th Sep 2025 5:58 pm	RNS	Director/PDMR Shareholding

See more Carclo regulatory news

FTSE 100 Latest

Value10,428.11

Change74.27