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	33.50p on 27-05-2026 at 17:55:07
Change	-1.40p -4.01%
Buy	34.40p
Sell	33.50p

Last Trade:	Sell 141.00 at 33.50p
Day's Volume:	202,698
Last Close:	33.50p
Open:	34.00p
ISIN:	GB0001751915

Day's Range	33.50p - 34.40p
52wk Range:	33.50p - 83.60p
Market Capitalisation:	£24.60m
VWAP:	34.01465p
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*	141	33.50p	Uncrossing Trade	16:35:26 - 27-May-26
Buy*	2,000	34.35p	Ordinary	16:16:01 - 27-May-26
Buy*	19,485	34.40p	Automatic Execution	16:15:35 - 27-May-26
Sell*	30,000	34.00p	Automatic Execution	16:15:35 - 27-May-26
Sell*	2,054	34.0905p	Ordinary	16:15:28 - 27-May-26
Sell*	428	34.09p	Ordinary	16:09:30 - 27-May-26
Buy*	5,721	34.6991p	Ordinary	15:31:57 - 27-May-26
Sell*	2,514	34.09p	Ordinary	14:10:19 - 27-May-26
Buy*	4,576	34.70p	Ordinary	12:35:30 - 27-May-26
Buy*	716	34.74p	Suspected BUY Trade	12:04:05 - 27-May-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,505.01

Change13.62