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	33.00p on 25-06-2026 at 08:32:54
Change	0.00p 0%
Buy	33.90p
Sell	33.00p

Last Trade:	Sell 5,000.00 at 33.40p
Day's Volume:	15,000
Last Close:	33.00p
Open:	33.00p
ISIN:	GB0001751915

Day's Range	33.00p - 33.00p
52wk Range:	32.50p - 83.60p
Market Capitalisation:	£24.23m
VWAP:	33.13333p
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*	5,000	33.40p	Ordinary	09:32:53 - 25-Jun-26
Sell*	10,000	33.00p	Automatic Execution	08:54:15 - 25-Jun-26
Sell*	26,859	33.00p	Uncrossing Trade	16:35:23 - 24-Jun-26
Sell*	1,163	33.40p	Ordinary	16:24:30 - 24-Jun-26
Buy*	293	33.895p	Ordinary	16:24:17 - 24-Jun-26
Sell*	10,000	33.40p	Ordinary	15:31:25 - 24-Jun-26
Sell*	8,000	33.40p	Ordinary	14:32:34 - 24-Jun-26
Sell*	8,000	33.40p	Ordinary	14:01:20 - 24-Jun-26
Sell*	522	33.00p	Automatic Execution	13:15:52 - 24-Jun-26
Unknown*	22	33.90p	OTC Trade	12:19:46 - 24-Jun-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jun 2026 (Wed)	33.00	33.00	33.00	33.00	76,342
23rd Jun 2026 (Tue)	33.60	33.60	33.00	33.60	219,987
22nd Jun 2026 (Mon)	34.40	34.40	33.60	33.60	112,956
19th Jun 2026 (Fri)	34.20	34.20	34.20	34.20	145,541
18th Jun 2026 (Thu)	33.70	33.70	33.30	33.30	127,301
17th Jun 2026 (Wed)	36.00	36.00	32.50	33.70	1,335,864
16th Jun 2026 (Tue)	35.20	36.00	35.20	35.80	189,923
15th Jun 2026 (Mon)	37.70	37.90	35.20	35.20	222,107
12th Jun 2026 (Fri)	37.00	37.50	36.80	36.80	19,563
11th Jun 2026 (Thu)	35.50	36.00	35.50	36.00	51,269
10th Jun 2026 (Wed)	36.00	36.40	35.50	35.50	94,566
9th Jun 2026 (Tue)	36.00	36.00	36.00	36.00	364,971
8th Jun 2026 (Mon)	36.00	36.70	36.00	36.70	177,797
5th Jun 2026 (Fri)	37.00	37.00	36.40	36.60	115,834
4th Jun 2026 (Thu)	36.00	37.00	36.00	36.50	333,514
3rd Jun 2026 (Wed)	35.00	36.50	35.00	35.00	193,776
2nd Jun 2026 (Tue)	36.60	36.60	36.60	36.60	23,050
1st Jun 2026 (Mon)	35.00	35.00	35.00	35.00	91,438
29th May 2026 (Fri)	37.20	37.20	35.00	35.00	617,048
28th May 2026 (Thu)	34.50	37.70	34.50	37.70	588,889
27th May 2026 (Wed)	34.00	34.40	33.50	33.50	202,698
26th May 2026 (Tue)	34.20	34.90	34.20	34.90	296,150
25th May 2026 (Mon)	34.30	34.30	34.30	34.30	0

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
29th Apr 2026 4:59 pm	RNS	Director Dealing – Late Notification
27th Apr 2026 7:00 am	RNS	Holding(s) in Company
23rd Apr 2026 10:34 am	RNS	Holding(s) in Company
23rd Apr 2026 7:00 am	RNS	Trading Update
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,491.02

Change29.39