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	35.80p on 30-07-2026 at 10:55:06
Change	-0.20p -0.56%
Buy	36.70p
Sell	35.40p

Last Trade:	Sell 32,339.00 at 35.3264p
Day's Volume:	186,991
Last Close:	36.00p
Open:	35.40p
ISIN:	GB0001751915

Day's Range	35.40p - 35.80p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£26.28m
VWAP:	35.51596p
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*	32,339	35.3264p	Ordinary	11:28:37 - 30-Jul-26
Sell*	1,050	35.883p	Negotiated Trade	11:26:30 - 30-Jul-26
Sell*	16,372	35.80p	Automatic Execution	10:02:52 - 30-Jul-26
Sell*	13,628	35.80p	Automatic Execution	10:02:52 - 30-Jul-26
Sell*	30,000	35.86p	Ordinary	10:02:42 - 30-Jul-26
Sell*	472	35.668p	Negotiated Trade	09:37:41 - 30-Jul-26
Sell*	2,802	35.843p	Negotiated Trade	08:35:37 - 30-Jul-26
Sell*	50,000	35.3998p	Ordinary	08:07:27 - 30-Jul-26
Buy*	15,000	35.50p	Automatic Execution	08:02:41 - 30-Jul-26
Buy*	129	35.50p	SI Trade	08:02:39 - 30-Jul-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jul 2026 (Wed)	33.00	36.10	33.00	36.00	1,055,225
28th Jul 2026 (Tue)	31.50	33.10	31.50	33.10	225,552
27th Jul 2026 (Mon)	31.90	31.90	31.30	31.70	401,956
24th Jul 2026 (Fri)	31.00	31.90	31.00	31.70	241,321
23rd Jul 2026 (Thu)	32.00	33.00	32.00	33.00	22,028
22nd Jul 2026 (Wed)	31.60	32.50	31.50	32.50	110,340
21st Jul 2026 (Tue)	31.50	32.00	31.00	31.00	38,465
20th Jul 2026 (Mon)	30.80	32.00	30.80	31.20	373,774
17th Jul 2026 (Fri)	30.50	31.00	30.50	30.50	92,337
16th Jul 2026 (Thu)	32.50	32.50	31.00	31.20	234,180
15th Jul 2026 (Wed)	34.90	34.90	32.90	32.90	117,175
14th Jul 2026 (Tue)	34.00	34.00	33.50	33.50	45,991
13th Jul 2026 (Mon)	33.00	33.00	32.80	32.80	208,876
10th Jul 2026 (Fri)	32.50	33.00	32.50	32.80	118,577
9th Jul 2026 (Thu)	32.00	32.70	31.70	32.70	67,224
8th Jul 2026 (Wed)	30.90	32.30	30.90	32.30	193,734
7th Jul 2026 (Tue)	30.50	30.70	30.00	30.50	334,571
6th Jul 2026 (Mon)	33.00	33.00	29.50	30.70	1,267,649
3rd Jul 2026 (Fri)	33.50	33.50	33.00	33.75	345,392
2nd Jul 2026 (Thu)	33.90	33.90	33.20	33.20	313,785
1st Jul 2026 (Wed)	33.00	34.50	28.00	34.30	5,972,284
30th Jun 2026 (Tue)	35.00	35.70	34.00	34.00	589,954

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
1st Jul 2026 7:00 am	RNS	Full Year 2026 audited results
25th Jun 2026 7:00 am	RNS	Notice of Results
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,917.07

Change8.66