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	40.00p on 27-04-2026 at 10:50:05
Change	-0.70p -1.72%
Buy	40.00p
Sell	39.60p

Last Trade:	Buy 199.00 at 39.832p
Day's Volume:	584,645
Last Close:	40.70p
Open:	39.70p
ISIN:	GB0001751915

Day's Range	39.70p - 40.00p
52wk Range:	30.00p - 83.60p
Market Capitalisation:	£29.37m
VWAP:	40.00641p
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*	199	39.832p	Suspected BUY Trade	11:46:28 - 27-Apr-26
Sell*	664	39.604p	Ordinary	11:45:07 - 27-Apr-26
Sell*	20,000	39.70p	Ordinary	11:15:31 - 27-Apr-26
Buy*	500	40.00p	Ordinary	09:54:12 - 27-Apr-26
Unknown*	500	40.00p	OTC Trade	09:54:12 - 27-Apr-26
Sell*	4,282	39.70p	Ordinary	09:53:39 - 27-Apr-26
Sell*	4,978	39.78p	Ordinary	09:41:04 - 27-Apr-26
Buy*	6,000	40.00p	Automatic Execution	09:37:40 - 27-Apr-26
Buy*	4,975	39.80p	Ordinary	09:33:47 - 27-Apr-26
Sell*	10,000	39.72p	Ordinary	09:28:43 - 27-Apr-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	41.80	42.90	39.00	40.70	3,098,451
23rd Apr 2026 (Thu)	52.20	52.20	41.80	42.00	5,520,856
22nd Apr 2026 (Wed)	53.60	53.60	53.60	53.60	209,481
21st Apr 2026 (Tue)	52.20	52.20	52.20	52.20	82,703
20th Apr 2026 (Mon)	50.00	53.00	50.00	52.00	331,104
17th Apr 2026 (Fri)	53.00	53.00	53.00	53.00	268,412
16th Apr 2026 (Thu)	46.80	52.20	46.80	50.20	1,156,068
15th Apr 2026 (Wed)	46.50	46.80	46.50	46.80	381,069
14th Apr 2026 (Tue)	44.00	47.00	44.00	46.60	369,702
13th Apr 2026 (Mon)	45.00	45.00	43.30	43.30	143,002
10th Apr 2026 (Fri)	46.40	46.40	44.70	44.70	279,987
9th Apr 2026 (Thu)	46.10	46.90	46.10	46.25	23,598
8th Apr 2026 (Wed)	46.60	47.50	46.60	47.35	101,726
7th Apr 2026 (Tue)	46.05	46.05	46.00	46.00	29,131
6th Apr 2026 (Mon)	46.05	46.05	46.05	46.05	0
3rd Apr 2026 (Fri)	46.05	46.05	46.05	46.05	0
2nd Apr 2026 (Thu)	46.60	46.60	45.70	46.05	48,851
1st Apr 2026 (Wed)	45.90	47.20	45.90	47.20	170,369
31st Mar 2026 (Tue)	43.00	43.50	43.00	44.20	27,757
30th Mar 2026 (Mon)	42.00	44.40	41.00	44.40	475,984
27th Mar 2026 (Fri)	43.60	43.90	42.70	42.70	157,413

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,398.80

Change19.72