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	37.10p on 31-07-2026 at 16:30:01
Change	0.40p 1.09%
Buy	38.50p
Sell	37.10p

Last Trade:	Buy 152.00 at 37.10p
Day's Volume:	880,182
Last Close:	37.10p
Open:	36.00p
ISIN:	GB0001751915

Day's Range	36.00p - 38.50p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£27.24m
VWAP:	37.21501p
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*	152	37.10p	Suspected BUY Trade	16:35:19 - 31-Jul-26
Sell*	617	37.10p	Automatic Execution	16:29:55 - 31-Jul-26
Buy*	615	38.50p	Automatic Execution	16:28:37 - 31-Jul-26
Buy*	14	38.40p	Automatic Execution	16:28:37 - 31-Jul-26
Buy*	33	38.40p	Automatic Execution	16:28:37 - 31-Jul-26
Buy*	14	38.40p	Automatic Execution	16:28:37 - 31-Jul-26
Buy*	34	38.40p	Automatic Execution	16:28:37 - 31-Jul-26
Buy*	35	38.40p	Automatic Execution	16:28:37 - 31-Jul-26
Buy*	36	38.40p	Automatic Execution	16:28:37 - 31-Jul-26
Buy*	12	38.40p	Automatic Execution	16:28:37 - 31-Jul-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	36.00	38.50	36.00	37.10	880,182
30th Jul 2026 (Thu)	35.40	36.70	35.40	36.70	456,488
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

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

Value10,868.05

Change-29.22