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	35.00p on 19-05-2026 at 18:25:08
Change	-0.30p -0.85%
Buy	36.90p
Sell	35.00p

Last Trade:	Sell 578.00 at 35.00p
Day's Volume:	163,114
Last Close:	35.00p
Open:	35.70p
ISIN:	GB0001751915

Day's Range	35.00p - 35.70p
52wk Range:	34.80p - 83.60p
Market Capitalisation:	£25.70m
VWAP:	35.59027p
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*	578	35.00p	Uncrossing Trade	16:35:09 - 19-May-26
Sell*	37	35.00p	SI Trade	15:28:04 - 19-May-26
Sell*	10,295	35.00p	Automatic Execution	15:28:04 - 19-May-26
Sell*	10,211	35.25p	Ordinary	15:11:21 - 19-May-26
Sell*	13,910	35.6285p	Ordinary	14:08:04 - 19-May-26
Sell*	16,450	35.20p	Automatic Execution	14:05:29 - 19-May-26
Sell*	2,000	35.20p	Automatic Execution	14:05:29 - 19-May-26
Sell*	10,000	35.50p	Automatic Execution	14:05:27 - 19-May-26
Sell*	25,000	35.39p	Ordinary	14:05:21 - 19-May-26
Sell*	5,000	35.5714p	Ordinary	14:01:26 - 19-May-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th May 2026 (Wed)	37.50	37.50	36.90	37.20	158,060
12th May 2026 (Tue)	38.10	38.10	37.40	37.50	216,170
11th May 2026 (Mon)	39.50	39.50	38.60	39.00	249,338
8th May 2026 (Fri)	39.50	40.00	39.00	40.00	174,577
7th May 2026 (Thu)	39.00	40.00	39.00	40.00	189,021
6th May 2026 (Wed)	35.00	38.10	34.80	38.10	598,918
5th May 2026 (Tue)	37.40	37.40	34.80	35.20	695,682
4th May 2026 (Mon)	37.10	37.10	37.10	37.10	0
1st May 2026 (Fri)	38.00	38.00	36.40	37.10	412,682
30th Apr 2026 (Thu)	38.30	39.00	37.50	37.50	532,758
29th Apr 2026 (Wed)	39.00	39.50	38.30	39.00	675,824
28th Apr 2026 (Tue)	37.80	40.00	37.00	40.00	1,287,537
27th Apr 2026 (Mon)	39.70	40.00	36.50	38.20	2,292,803
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

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

Value10,330.55

Change6.80