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	55.40p on 26-12-2025 at 05:12:22
Change	0.00p 0%
Buy	55.80p
Sell	55.00p

Last Trade:	Sell 130.00 at 54.2656p
Day's Volume:	0
Last Close:	55.40p
Open:	0.00p
ISIN:	GB0001751915

Day's Range	0.00p - 0.00p
52wk Range:	19.00p - 83.60p
Market Capitalisation:	£40.67m
VWAP:	0.00p
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*	130	54.2656p	Ordinary	12:21:29 - 24-Dec-25
Buy*	339	55.20p	Automatic Execution	11:48:25 - 24-Dec-25
Buy*	10,000	54.51p	Ordinary	11:48:03 - 24-Dec-25
Buy*	20,000	54.692p	Ordinary	11:01:34 - 24-Dec-25
Buy*	10,000	54.38p	Ordinary	09:38:58 - 24-Dec-25
Buy*	200	54.17p	Ordinary	09:13:28 - 24-Dec-25
Buy*	500	54.17p	Ordinary	09:12:28 - 24-Dec-25
Sell*	20	54.00p	SI Trade	08:43:11 - 24-Dec-25
Buy*	4	54.80p	SI Trade	08:23:31 - 24-Dec-25
Buy*	6,000	54.098p	Ordinary	08:02:30 - 24-Dec-25

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Dec 2025 (Mon)	52.00	53.00	51.80	53.00	428,729
19th Dec 2025 (Fri)	51.40	52.80	50.80	52.80	394,850
18th Dec 2025 (Thu)	52.00	52.40	50.00	50.50	145,593
17th Dec 2025 (Wed)	52.60	52.60	51.40	52.20	703,391
16th Dec 2025 (Tue)	52.00	52.30	52.00	52.30	78,628
15th Dec 2025 (Mon)	52.00	52.00	52.00	52.00	41,205
12th Dec 2025 (Fri)	52.00	53.00	51.40	52.00	319,384
11th Dec 2025 (Thu)	51.40	52.20	51.40	52.00	243,871
10th Dec 2025 (Wed)	52.60	54.00	52.00	54.00	326,873
9th Dec 2025 (Tue)	54.00	54.00	52.00	53.00	657,606
8th Dec 2025 (Mon)	55.00	55.00	53.20	55.40	99,242
5th Dec 2025 (Fri)	54.20	55.40	54.20	54.80	103,678
4th Dec 2025 (Thu)	55.00	55.00	54.00	54.00	273,314
3rd Dec 2025 (Wed)	57.00	57.00	52.20	54.40	1,195,793
2nd Dec 2025 (Tue)	59.00	59.80	57.00	57.00	488,788
1st Dec 2025 (Mon)	52.60	58.80	50.20	57.60	929,986
28th Nov 2025 (Fri)	54.00	55.80	53.00	54.00	1,275,988
27th Nov 2025 (Thu)	59.00	59.00	54.00	55.30	1,048,801
26th Nov 2025 (Wed)	61.40	61.40	56.60	57.80	855,480

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

Value9,870.68

Change-18.54