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	52.80p on 19-12-2025 at 19:40:05
Change	2.30p 4.55%
Buy	52.80p
Sell	50.60p

Last Trade:	Buy 4,632.00 at 52.80p
Day's Volume:	394,850
Last Close:	52.80p
Open:	51.40p
ISIN:	GB0001751915

Day's Range	50.80p - 52.80p
52wk Range:	19.00p - 83.60p
Market Capitalisation:	£38.77m
VWAP:	51.26087p
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*	4,632	52.80p	Suspected BUY Trade	16:35:27 - 19-Dec-25
Buy*	797	51.00p	Automatic Execution	16:29:14 - 19-Dec-25
Sell*	3,676	50.80p	Automatic Execution	16:29:14 - 19-Dec-25
Buy*	1,136	51.00p	Automatic Execution	16:29:14 - 19-Dec-25
Sell*	22,785	51.25p	Negotiated Trade	16:12:30 - 19-Dec-25
Sell*	9,000	51.3711p	Ordinary	16:10:45 - 19-Dec-25
Sell*	3,000	51.3722p	Ordinary	16:00:06 - 19-Dec-25
Buy*	2,057	52.80p	Automatic Execution	15:52:21 - 19-Dec-25
Buy*	250	51.60p	Automatic Execution	15:44:09 - 19-Dec-25
Buy*	2,583	51.60p	Automatic Execution	15:44:09 - 19-Dec-25

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Dec 2025 (Fri)	52.00	53.00	51.40	52.00	319,384
11th Dec 2025 (Thu)	51.40	52.20	51.40	52.00	243,871
10th Dec 2025 (Wed)	52.60	54.00	52.00	54.00	326,873
9th Dec 2025 (Tue)	54.00	54.00	52.00	53.00	657,606
8th Dec 2025 (Mon)	55.00	55.00	53.20	55.40	99,242
5th Dec 2025 (Fri)	54.20	55.40	54.20	54.80	103,678
4th Dec 2025 (Thu)	55.00	55.00	54.00	54.00	273,314
3rd Dec 2025 (Wed)	57.00	57.00	52.20	54.40	1,195,793
2nd Dec 2025 (Tue)	59.00	59.80	57.00	57.00	488,788
1st Dec 2025 (Mon)	52.60	58.80	50.20	57.60	929,986
28th Nov 2025 (Fri)	54.00	55.80	53.00	54.00	1,275,988
27th Nov 2025 (Thu)	59.00	59.00	54.00	55.30	1,048,801
26th Nov 2025 (Wed)	61.40	61.40	56.60	57.80	855,480
25th Nov 2025 (Tue)	62.00	62.00	62.00	61.50	244,585
24th Nov 2025 (Mon)	62.80	63.20	60.60	60.60	299,741
21st Nov 2025 (Fri)	73.00	73.00	58.20	61.60	2,244,697

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
17th Sep 2025 7:00 am	RNS	Change of Auditor
11th Sep 2025 8:41 am	RNS	Director/PDMR Shareholding

See more Carclo regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65