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	53.60p on 16-02-2026 at 19:30:05
Change	-1.70p -3.09%
Buy	53.60p
Sell	53.00p

Last Trade:	Buy 7,535.00 at 53.60p
Day's Volume:	93,249
Last Close:	53.30p
Open:	53.60p
ISIN:	GB0001751915

Day's Range	52.80p - 53.60p
52wk Range:	19.90p - 83.60p
Market Capitalisation:	£39.35m
VWAP:	53.39357p
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
Buy*	7,535	53.60p	Automatic Execution	16:29:37 - 16-Feb-26
Buy*	10,522	53.4494p	Ordinary	15:24:15 - 16-Feb-26
Buy*	588	53.60p	Automatic Execution	13:47:48 - 16-Feb-26
Sell*	16,206	53.15p	Ordinary	13:44:53 - 16-Feb-26
Sell*	583	53.15p	Ordinary	13:01:50 - 16-Feb-26
Buy*	56	53.4909p	Ordinary	12:45:08 - 16-Feb-26
Sell*	3,853	52.80p	Automatic Execution	10:42:20 - 16-Feb-26
Buy*	10,000	53.60p	Automatic Execution	10:25:24 - 16-Feb-26
Sell*	15,000	53.60p	Automatic Execution	10:21:36 - 16-Feb-26
Sell*	27,842	53.3407p	Ordinary	10:10:51 - 16-Feb-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Feb 2026 (Mon)	53.60	53.60	52.80	53.30	93,249
13th Feb 2026 (Fri)	53.20	55.80	53.20	55.00	143,266
12th Feb 2026 (Thu)	54.80	55.00	54.80	55.00	123,026
11th Feb 2026 (Wed)	51.40	53.60	51.40	53.60	231,503
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

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

Value10,473.69

Change27.34