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	56.40p on 27-02-2026 at 19:40:05
Change	-3.10p -5.21%
Buy	59.40p
Sell	57.20p

Last Trade:	Buy 17,500.00 at 57.15p
Day's Volume:	193,205
Last Close:	56.40p
Open:	58.00p
ISIN:	GB0001751915

Day's Range	56.40p - 58.00p
52wk Range:	21.20p - 83.60p
Market Capitalisation:	£41.41m
VWAP:	57.52582p
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*	17,500	57.15p	Ordinary	16:38:27 - 27-Feb-26
Buy*	34,061	56.40p	Suspected BUY Trade	16:35:25 - 27-Feb-26
Sell*	41,000	57.422p	Ordinary	16:20:38 - 27-Feb-26
Sell*	800	57.251p	Ordinary	16:11:34 - 27-Feb-26
Sell*	1,600	57.27p	Ordinary	15:53:41 - 27-Feb-26
Sell*	4,009	56.80p	Automatic Execution	15:48:08 - 27-Feb-26
Buy*	16,921	58.7487p	Ordinary	15:46:20 - 27-Feb-26
Sell*	15,000	57.4513p	Ordinary	15:32:15 - 27-Feb-26
Buy*	30	59.40p	SI Trade	13:58:23 - 27-Feb-26
Sell*	1,111	56.80p	Automatic Execution	13:58:23 - 27-Feb-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	58.00	58.00	56.40	56.40	193,205
26th Feb 2026 (Thu)	59.20	59.50	59.20	59.50	108,931
25th Feb 2026 (Wed)	59.80	60.00	59.80	59.20	185,710
24th Feb 2026 (Tue)	61.00	61.00	58.40	58.60	315,027
23rd Feb 2026 (Mon)	56.00	61.20	56.00	61.20	984,969
20th Feb 2026 (Fri)	55.00	55.00	55.00	55.90	132,541
19th Feb 2026 (Thu)	53.00	57.00	53.00	55.60	379,630
18th Feb 2026 (Wed)	52.60	54.20	52.60	52.80	108,275
17th Feb 2026 (Tue)	54.20	54.20	54.20	53.60	15,005
16th Feb 2026 (Mon)	53.60	53.60	52.80	53.30	93,249
13th Feb 2026 (Fri)	53.20	55.80	53.20	55.00	143,266
12th Feb 2026 (Thu)	54.80	55.00	54.80	55.00	123,026
11th Feb 2026 (Wed)	51.40	53.60	51.40	53.60	231,503
10th Feb 2026 (Tue)	52.40	54.00	51.40	51.40	193,047
9th Feb 2026 (Mon)	51.40	51.40	51.20	51.20	60,511
6th Feb 2026 (Fri)	51.20	52.80	51.20	51.40	56,133
5th Feb 2026 (Thu)	52.40	52.40	51.20	51.80	203,031
4th Feb 2026 (Wed)	52.40	53.80	51.40	52.90	416,301
3rd Feb 2026 (Tue)	52.60	52.80	51.20	53.00	86,557
2nd Feb 2026 (Mon)	54.00	54.00	51.40	52.00	525,873
30th Jan 2026 (Fri)	54.00	55.20	54.00	55.40	225,704
29th Jan 2026 (Thu)	54.20	55.80	54.00	54.50	165,880
28th Jan 2026 (Wed)	55.00	56.00	54.20	55.80	149,555

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85