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	38.90p on 14-08-2026 at 18:35:06
Change	-1.00p -2.51%
Buy	40.90p
Sell	39.00p

Last Trade:	Sell 2,587.00 at 39.10p
Day's Volume:	80,247
Last Close:	38.90p
Open:	40.00p
ISIN:	GB0001751915

Day's Range	38.90p - 40.00p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£28.56m
VWAP:	39.47104p
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*	2,587	39.10p	Automatic Execution	16:27:40 - 14-Aug-26
Sell*	3,067	39.136p	Ordinary	16:27:33 - 14-Aug-26
Sell*	3,067	39.136p	Ordinary	16:17:44 - 14-Aug-26
Sell*	6	39.10p	Automatic Execution	15:46:02 - 14-Aug-26
Buy*	1,228	40.4206p	Ordinary	14:13:29 - 14-Aug-26
Buy*	2,451	40.4197p	Ordinary	12:39:06 - 14-Aug-26
Sell*	7,500	39.5558p	Ordinary	10:35:41 - 14-Aug-26
Sell*	4,000	40.00p	Automatic Execution	09:45:42 - 14-Aug-26
Sell*	6,000	40.00p	Automatic Execution	09:45:36 - 14-Aug-26
Sell*	10,000	40.57p	Ordinary	09:44:34 - 14-Aug-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	40.00	40.00	38.90	38.90	80,247
13th Aug 2026 (Thu)	40.10	41.60	39.90	39.90	1,113,316
12th Aug 2026 (Wed)	38.50	41.10	38.50	40.00	1,094,462
11th Aug 2026 (Tue)	37.10	39.00	37.10	38.20	335,224
10th Aug 2026 (Mon)	38.90	39.10	38.20	39.00	339,417
7th Aug 2026 (Fri)	38.00	38.00	37.00	37.70	176,217
6th Aug 2026 (Thu)	38.10	38.30	38.10	38.30	83,242
5th Aug 2026 (Wed)	38.40	39.00	38.10	38.35	78,749
4th Aug 2026 (Tue)	39.00	39.00	37.50	37.50	152,700
3rd Aug 2026 (Mon)	38.50	39.50	38.50	39.50	338,876
31st Jul 2026 (Fri)	36.00	38.50	36.00	37.10	880,182
30th Jul 2026 (Thu)	35.40	36.70	35.40	36.70	456,488
29th Jul 2026 (Wed)	33.00	36.10	33.00	36.00	1,055,225
28th Jul 2026 (Tue)	31.50	33.10	31.50	33.10	225,552
27th Jul 2026 (Mon)	31.90	31.90	31.30	31.70	401,956
24th Jul 2026 (Fri)	31.00	31.90	31.00	31.70	241,321
23rd Jul 2026 (Thu)	32.00	33.00	32.00	33.00	22,028
22nd Jul 2026 (Wed)	31.60	32.50	31.50	32.50	110,340
21st Jul 2026 (Tue)	31.50	32.00	31.00	31.00	38,465
20th Jul 2026 (Mon)	30.80	32.00	30.80	31.20	373,774
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

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
14th Aug 2026 4:00 pm	RNS	Notice of AGM
12th Aug 2026 7:01 am	RNS	Director/PDMR Shareholding
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56