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	35.30p on 18-05-2026 at 18:35:07
Change	-1.80p -4.85%
Buy	36.40p
Sell	35.70p

Last Trade:	Buy 28,304.00 at 35.30p
Day's Volume:	214,852
Last Close:	35.30p
Open:	36.00p
ISIN:	GB0001751915

Day's Range	35.30p - 36.00p
52wk Range:	34.80p - 83.60p
Market Capitalisation:	£25.92m
VWAP:	35.62862p
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*	28,304	35.30p	Suspected BUY Trade	16:35:08 - 18-May-26
Buy*	10	36.40p	SI Trade	16:11:13 - 18-May-26
Buy*	1,367	36.0846p	Ordinary	14:39:13 - 18-May-26
Buy*	8	36.00p	SI Trade	12:42:48 - 18-May-26
Buy*	1,388	35.549p	Ordinary	12:33:34 - 18-May-26
Buy*	8,370	35.55p	Ordinary	12:23:19 - 18-May-26
Sell*	1,661	35.50p	Automatic Execution	11:32:27 - 18-May-26
Unknown*	100,000	35.50p	Ordinary	11:32:15 - 18-May-26
Buy*	70	36.90p	SI Trade	10:52:40 - 18-May-26
Sell*	255	35.50p	SI Trade	10:52:40 - 18-May-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Apr 2026 (Thu)	38.30	39.00	37.50	37.50	532,758
29th Apr 2026 (Wed)	39.00	39.50	38.30	39.00	675,824
28th Apr 2026 (Tue)	37.80	40.00	37.00	40.00	1,287,537
27th Apr 2026 (Mon)	39.70	40.00	36.50	38.20	2,292,803
24th Apr 2026 (Fri)	41.80	42.90	39.00	40.70	3,098,451
23rd Apr 2026 (Thu)	52.20	52.20	41.80	42.00	5,520,856
22nd Apr 2026 (Wed)	53.60	53.60	53.60	53.60	209,481
21st Apr 2026 (Tue)	52.20	52.20	52.20	52.20	82,703
20th Apr 2026 (Mon)	50.00	53.00	50.00	52.00	331,104

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

Value10,323.75

Change128.38