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	31.70p on 24-07-2026 at 18:15:06
Change	-1.30p -3.94%
Buy	32.00p
Sell	31.40p

Last Trade:	Buy 60.00 at 31.70p
Day's Volume:	241,321
Last Close:	31.70p
Open:	31.00p
ISIN:	GB0001751915

Day's Range	31.00p - 31.90p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£23.27m
VWAP:	31.1428p
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*	60	31.70p	SI Trade	16:35:18 - 24-Jul-26
Buy*	428	31.70p	SI Trade	16:35:18 - 24-Jul-26
Buy*	8,642	31.70p	Suspected BUY Trade	16:35:18 - 24-Jul-26
Sell*	1	31.40p	SI Trade	16:29:36 - 24-Jul-26
Buy*	3,335	31.90p	Automatic Execution	16:29:36 - 24-Jul-26
Buy*	84	32.00p	SI Trade	16:11:21 - 24-Jul-26
Buy*	224	31.90p	Automatic Execution	16:11:03 - 24-Jul-26
Buy*	73	31.90p	SI Trade	16:11:03 - 24-Jul-26
Buy*	1,417	31.90p	Automatic Execution	16:11:03 - 24-Jul-26
Buy*	31,420	31.6596p	Ordinary	15:28:19 - 24-Jul-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Jul 2026 (Wed)	34.90	34.90	32.90	32.90	117,175
14th Jul 2026 (Tue)	34.00	34.00	33.50	33.50	45,991
13th Jul 2026 (Mon)	33.00	33.00	32.80	32.80	208,876
10th Jul 2026 (Fri)	32.50	33.00	32.50	32.80	118,577
9th Jul 2026 (Thu)	32.00	32.70	31.70	32.70	67,224
8th Jul 2026 (Wed)	30.90	32.30	30.90	32.30	193,734
7th Jul 2026 (Tue)	30.50	30.70	30.00	30.50	334,571
6th Jul 2026 (Mon)	33.00	33.00	29.50	30.70	1,267,649
3rd Jul 2026 (Fri)	33.50	33.50	33.00	33.75	345,392
2nd Jul 2026 (Thu)	33.90	33.90	33.20	33.20	313,785
1st Jul 2026 (Wed)	33.00	34.50	28.00	34.30	5,972,284
30th Jun 2026 (Tue)	35.00	35.70	34.00	34.00	589,954
29th Jun 2026 (Mon)	34.60	36.00	34.60	35.70	492,068
26th Jun 2026 (Fri)	33.40	33.90	33.00	33.80	390,898

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
25th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
21st Nov 2025 7:00 am	RNS	Half-year Financial Report

See more Carclo regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06