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	57.40p on 23-01-2026 at 19:40:05
Change	-0.40p -0.69%
Buy	57.80p
Sell	57.00p

Last Trade:	Buy 8,763.00 at 58.00p
Day's Volume:	41,909
Last Close:	57.40p
Open:	57.80p
ISIN:	GB0001751915

Day's Range	0.00p - 0.00p
52wk Range:	19.00p - 83.60p
Market Capitalisation:	£42.44m
VWAP:	57.44931p
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*	8,763	58.00p	Suspected BUY Trade	16:39:10 - 23-Jan-26
Unknown*	-8,763	58.00p	Correction Negotiated Trade	16:18:53 - 23-Jan-26
Buy*	8,763	58.00p	Suspected BUY Trade	16:18:53 - 23-Jan-26
Buy*	34	58.00p	SI Trade	15:58:55 - 23-Jan-26
Sell*	5,242	57.23p	Ordinary	15:58:15 - 23-Jan-26
Sell*	10,000	57.44p	Ordinary	15:20:27 - 23-Jan-26
Sell*	17	56.80p	SI Trade	14:39:57 - 23-Jan-26
Sell*	5,000	56.9616p	Ordinary	13:53:12 - 23-Jan-26
Buy*	17	58.252p	Suspected BUY Trade	12:53:39 - 23-Jan-26
Sell*	56	56.96p	Ordinary	12:04:12 - 23-Jan-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jan 2026 (Fri)	57.80	58.40	57.00	58.40	484,715
8th Jan 2026 (Thu)	56.80	56.80	56.40	56.40	165,097
7th Jan 2026 (Wed)	58.00	58.00	56.20	56.20	261,800
6th Jan 2026 (Tue)	57.40	59.00	57.40	59.00	814,884
5th Jan 2026 (Mon)	53.80	57.40	53.80	57.40	798,578
2nd Jan 2026 (Fri)	51.00	53.00	51.00	52.00	177,034
1st Jan 2026 (Thu)	51.00	51.00	51.00	51.00	0
31st Dec 2025 (Wed)	51.80	51.80	51.20	51.00	273,396
30th Dec 2025 (Tue)	52.60	52.80	51.00	51.40	440,759
29th Dec 2025 (Mon)	55.00	55.60	53.20	53.20	187,374
26th Dec 2025 (Fri)	55.40	55.40	55.40	55.40	0
25th Dec 2025 (Thu)	55.40	55.40	55.40	55.40	0
24th Dec 2025 (Wed)	55.20	55.20	55.20	55.40	58,941
23rd Dec 2025 (Tue)	53.00	54.80	52.80	54.80	417,477

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

Value10,143.44

Change-6.61