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 29-05-2026 at 16:30:00
Change	-2.70p -7.16%
Buy	36.50p
Sell	35.50p

Last Trade:	Sell 7,113.00 at 35.00p
Day's Volume:	617,048
Last Close:	35.00p
Open:	37.20p
ISIN:	GB0001751915

Day's Range	35.00p - 37.20p
52wk Range:	33.50p - 83.60p
Market Capitalisation:	£25.70m
VWAP:	36.98858p
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*	7,113	35.00p	Uncrossing Trade	16:35:14 - 29-May-26
Buy*	1,995	36.00p	Automatic Execution	16:29:18 - 29-May-26
Buy*	1,179	35.90p	Automatic Execution	16:29:18 - 29-May-26
Buy*	1,826	35.80p	Automatic Execution	16:29:18 - 29-May-26
Buy*	10,000	36.50p	Ordinary	16:29:09 - 29-May-26
Sell*	1,013	35.00p	Automatic Execution	16:05:01 - 29-May-26
Sell*	24,568	35.10p	Automatic Execution	16:05:01 - 29-May-26
Sell*	6	35.00p	SI Trade	16:04:56 - 29-May-26
Sell*	15,000	36.00p	Automatic Execution	16:04:56 - 29-May-26
Sell*	15,000	36.00p	Automatic Execution	16:04:56 - 29-May-26

See more Carclo trades

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

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

Value10,409.28

Change-16.68