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	30.50p on 17-07-2026 at 18:05:07
Change	-0.70p -2.24%
Buy	31.50p
Sell	30.50p

Last Trade:	Sell 3,182.00 at 30.50p
Day's Volume:	92,337
Last Close:	30.50p
Open:	30.50p
ISIN:	GB0001751915

Day's Range	30.50p - 31.00p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£22.39m
VWAP:	31.34375p
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*	3,182	30.50p	Uncrossing Trade	16:35:23 - 17-Jul-26
Sell*	257	30.50p	Automatic Execution	16:29:58 - 17-Jul-26
Sell*	7	30.50p	Automatic Execution	16:28:27 - 17-Jul-26
Sell*	2,282	30.677p	Ordinary	16:02:21 - 17-Jul-26
Buy*	1,196	31.181p	Suspected BUY Trade	14:06:22 - 17-Jul-26
Buy*	1,273	31.261p	Suspected BUY Trade	13:00:03 - 17-Jul-26
Sell*	1,081	31.00p	Automatic Execution	11:31:45 - 17-Jul-26
Sell*	50,000	31.30p	Ordinary	11:31:38 - 17-Jul-26
Sell*	12,018	31.00p	Automatic Execution	09:53:15 - 17-Jul-26
Buy*	15,683	31.88p	Ordinary	09:39:59 - 17-Jul-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jul 2026 (Fri)	30.50	31.00	30.50	30.50	92,337
16th Jul 2026 (Thu)	32.50	32.50	31.00	31.20	234,180
15th Jul 2026 (Wed)	34.90	34.90	32.90	32.90	117,175
14th Jul 2026 (Tue)	34.00	34.00	33.50	33.50	45,991
13th Jul 2026 (Mon)	33.00	33.00	32.80	32.80	208,876
10th Jul 2026 (Fri)	32.50	33.00	32.50	32.80	118,577
9th Jul 2026 (Thu)	32.00	32.70	31.70	32.70	67,224
8th Jul 2026 (Wed)	30.90	32.30	30.90	32.30	193,734
7th Jul 2026 (Tue)	30.50	30.70	30.00	30.50	334,571
6th Jul 2026 (Mon)	33.00	33.00	29.50	30.70	1,267,649
3rd Jul 2026 (Fri)	33.50	33.50	33.00	33.75	345,392
2nd Jul 2026 (Thu)	33.90	33.90	33.20	33.20	313,785
1st Jul 2026 (Wed)	33.00	34.50	28.00	34.30	5,972,284
30th Jun 2026 (Tue)	35.00	35.70	34.00	34.00	589,954
29th Jun 2026 (Mon)	34.60	36.00	34.60	35.70	492,068
26th Jun 2026 (Fri)	33.40	33.90	33.00	33.80	390,898
25th Jun 2026 (Thu)	33.00	33.00	32.80	32.80	229,169
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

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
1st Jul 2026 7:00 am	RNS	Full Year 2026 audited results
25th Jun 2026 7:00 am	RNS	Notice of Results
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,600.37

Change28.13