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	58.00p on 14-01-2026 at 18:50:04
Change	0.00p 0%
Buy	57.80p
Sell	57.20p

Last Trade:	Buy 11,600.00 at 58.00p
Day's Volume:	251,433
Last Close:	58.00p
Open:	58.00p
ISIN:	GB0001751915

Day's Range	57.20p - 58.00p
52wk Range:	19.00p - 83.60p
Market Capitalisation:	£42.58m
VWAP:	57.81772p
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*	11,600	58.00p	Suspected BUY Trade	16:35:01 - 14-Jan-26
Unknown*	96,925	58.40p	Negotiated Trade	16:29:01 - 14-Jan-26
Sell*	11,000	57.288p	Ordinary	15:17:30 - 14-Jan-26
Buy*	189	57.60p	SI Trade	15:14:41 - 14-Jan-26
Buy*	1,742	57.60p	Automatic Execution	15:14:41 - 14-Jan-26
Sell*	3,400	57.334p	Negotiated Trade	14:37:38 - 14-Jan-26
Sell*	2,596	57.334p	Negotiated Trade	14:09:30 - 14-Jan-26
Buy*	418	57.40p	Automatic Execution	13:19:01 - 14-Jan-26
Buy*	62	57.155p	Suspected BUY Trade	13:11:18 - 14-Jan-26
Sell*	14,702	57.20p	Automatic Execution	13:11:17 - 14-Jan-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jan 2026 (Wed)	58.00	58.00	57.20	58.00	251,433
13th Jan 2026 (Tue)	58.00	58.60	58.00	58.00	221,258
12th Jan 2026 (Mon)	57.40	58.80	57.00	57.40	237,560
9th Jan 2026 (Fri)	57.80	58.40	57.00	58.40	484,715
8th Jan 2026 (Thu)	56.80	56.80	56.40	56.40	165,097
7th Jan 2026 (Wed)	58.00	58.00	56.20	56.20	261,800
6th Jan 2026 (Tue)	57.40	59.00	57.40	59.00	814,884
5th Jan 2026 (Mon)	53.80	57.40	53.80	57.40	798,578
2nd Jan 2026 (Fri)	51.00	53.00	51.00	52.00	177,034
1st Jan 2026 (Thu)	51.00	51.00	51.00	51.00	0
31st Dec 2025 (Wed)	51.80	51.80	51.20	51.00	273,396
30th Dec 2025 (Tue)	52.60	52.80	51.00	51.40	440,759
29th Dec 2025 (Mon)	55.00	55.60	53.20	53.20	187,374
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

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

Value10,184.35

Change47.00