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	33.70p on 18-06-2026 at 07:24:38
Change	0.00p 0%
Buy	34.40p
Sell	33.70p

Last Trade:	Buy 10,000.00 at 34.05p
Day's Volume:	20,107
Last Close:	33.70p
Open:	33.70p
ISIN:	GB0001751915

Day's Range	0.00p - 0.00p
52wk Range:	32.50p - 83.60p
Market Capitalisation:	£24.74m
VWAP:	33.99691p
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*	10,000	34.05p	Ordinary	08:24:38 - 18-Jun-26
Buy*	75	34.40p	SI Trade	08:24:34 - 18-Jun-26
Buy*	25	34.40p	SI Trade	08:24:25 - 18-Jun-26
Sell*	7	33.70p	SI Trade	08:24:25 - 18-Jun-26
Buy*	10,000	33.94p	Ordinary	08:24:11 - 18-Jun-26
Unknown*	10,000	33.70p	OTC Trade	17:06:21 - 17-Jun-26
Sell*	5,608	33.70p	Uncrossing Trade	16:35:25 - 17-Jun-26
Sell*	19,500	33.50p	Ordinary	16:21:41 - 17-Jun-26
Unknown*	100,000	33.40p	Ordinary	16:13:58 - 17-Jun-26
Sell*	3,603	33.545p	Ordinary	15:50:43 - 17-Jun-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2026 (Wed)	36.00	36.00	32.50	33.70	1,335,864
16th Jun 2026 (Tue)	35.20	36.00	35.20	35.80	189,923
15th Jun 2026 (Mon)	37.70	37.90	35.20	35.20	222,107
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

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

Value10,432.25

Change-76.36