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	36.80p on 12-06-2026 at 18:35:08
Change	0.80p 2.22%
Buy	36.70p
Sell	35.50p

Last Trade:	Buy 10.00 at 37.40p
Day's Volume:	19,563
Last Close:	36.80p
Open:	37.00p
ISIN:	GB0001751915

Day's Range	36.80p - 37.50p
52wk Range:	33.50p - 83.60p
Market Capitalisation:	£27.02m
VWAP:	37.26601p
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*	10	37.40p	SI Trade	16:13:24 - 12-Jun-26
Buy*	10	37.40p	SI Trade	16:13:24 - 12-Jun-26
Sell*	600	37.40p	Automatic Execution	16:13:24 - 12-Jun-26
Buy*	75	37.90p	SI Trade	16:13:18 - 12-Jun-26
Sell*	13,378	37.50p	Automatic Execution	16:13:17 - 12-Jun-26
Buy*	37	37.90p	SI Trade	15:47:55 - 12-Jun-26
Buy*	14	37.90p	SI Trade	15:47:55 - 12-Jun-26
Sell*	43	37.00p	Automatic Execution	15:47:55 - 12-Jun-26
Sell*	2,544	37.00p	Automatic Execution	15:47:55 - 12-Jun-26
Buy*	404	36.918p	Suspected BUY Trade	14:39:05 - 12-Jun-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jun 2026 (Fri)	37.00	37.50	36.80	36.80	19,563
11th Jun 2026 (Thu)	35.50	36.00	35.50	36.00	51,269
10th Jun 2026 (Wed)	36.00	36.40	35.50	35.50	94,566
9th Jun 2026 (Tue)	36.00	36.00	36.00	36.00	364,971
8th Jun 2026 (Mon)	36.00	36.70	36.00	36.70	177,797
5th Jun 2026 (Fri)	37.00	37.00	36.40	36.60	115,834
4th Jun 2026 (Thu)	36.00	37.00	36.00	36.50	333,514
3rd Jun 2026 (Wed)	35.00	36.50	35.00	35.00	193,776
2nd Jun 2026 (Tue)	36.60	36.60	36.60	36.60	23,050
1st Jun 2026 (Mon)	35.00	35.00	35.00	35.00	91,438
29th May 2026 (Fri)	37.20	37.20	35.00	35.00	617,048
28th May 2026 (Thu)	34.50	37.70	34.50	37.70	588,889
27th May 2026 (Wed)	34.00	34.40	33.50	33.50	202,698
26th May 2026 (Tue)	34.20	34.90	34.20	34.90	296,150
25th May 2026 (Mon)	34.30	34.30	34.30	34.30	0
22nd May 2026 (Fri)	35.00	35.00	33.70	34.30	682,696
21st May 2026 (Thu)	35.00	35.00	35.00	35.00	14,595
20th May 2026 (Wed)	35.00	35.00	35.00	35.00	124,958
19th May 2026 (Tue)	35.70	35.70	35.00	35.00	163,114
18th May 2026 (Mon)	36.00	36.00	35.30	35.30	214,852
15th May 2026 (Fri)	37.00	37.00	37.00	37.10	67,613
14th May 2026 (Thu)	37.00	37.00	36.50	36.50	147,854

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
17th Nov 2025 7:00 am	RNS	Notice of Half Year Results
30th Sep 2025 6:20 pm	RNS	Director/PDMR Shareholding

See more Carclo regulatory news

FTSE 100 Latest

Value10,471.72

Change167.84