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	53.00p on 17-04-2026 at 18:50:06
Change	2.80p 5.58%
Buy	52.80p
Sell	50.80p

Last Trade:	Buy 33,164.00 at 53.00p
Day's Volume:	268,412
Last Close:	53.00p
Open:	53.00p
ISIN:	GB0001751915

Day's Range	53.00p - 53.00p
52wk Range:	23.60p - 83.60p
Market Capitalisation:	£38.91m
VWAP:	52.23028p
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*	33,164	53.00p	Suspected BUY Trade	16:40:45 - 17-Apr-26
Sell*	10,000	51.1342p	Ordinary	16:25:17 - 17-Apr-26
Buy*	1,239	52.48p	Ordinary	15:53:18 - 17-Apr-26
Sell*	2,000	51.122p	Ordinary	15:35:26 - 17-Apr-26
Buy*	9,487	52.70p	Ordinary	15:08:52 - 17-Apr-26
Sell*	1,000	51.112p	Ordinary	13:12:01 - 17-Apr-26
Buy*	941	52.4329p	Ordinary	12:27:09 - 17-Apr-26
Buy*	15,000	52.1219p	Ordinary	12:22:10 - 17-Apr-26
Buy*	3,753	51.9281p	Ordinary	11:45:54 - 17-Apr-26
Sell*	2,710	51.11p	Ordinary	11:07:05 - 17-Apr-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	53.00	53.00	53.00	53.00	268,412
16th Apr 2026 (Thu)	46.80	52.20	46.80	50.20	1,156,068
15th Apr 2026 (Wed)	46.50	46.80	46.50	46.80	381,069
14th Apr 2026 (Tue)	44.00	47.00	44.00	46.60	369,702
13th Apr 2026 (Mon)	45.00	45.00	43.30	43.30	143,002
10th Apr 2026 (Fri)	46.40	46.40	44.70	44.70	279,987
9th Apr 2026 (Thu)	46.10	46.90	46.10	46.25	23,598
8th Apr 2026 (Wed)	46.60	47.50	46.60	47.35	101,726
7th Apr 2026 (Tue)	46.05	46.05	46.00	46.00	29,131
6th Apr 2026 (Mon)	46.05	46.05	46.05	46.05	0
3rd Apr 2026 (Fri)	46.05	46.05	46.05	46.05	0
2nd Apr 2026 (Thu)	46.60	46.60	45.70	46.05	48,851
1st Apr 2026 (Wed)	45.90	47.20	45.90	47.20	170,369
31st Mar 2026 (Tue)	43.00	43.50	43.00	44.20	27,757
30th Mar 2026 (Mon)	42.00	44.40	41.00	44.40	475,984
27th Mar 2026 (Fri)	43.60	43.90	42.70	42.70	157,413
26th Mar 2026 (Thu)	45.60	45.60	44.00	44.00	142,370
25th Mar 2026 (Wed)	46.40	46.60	46.40	46.45	58,715
24th Mar 2026 (Tue)	44.40	46.20	44.40	45.00	137,019
23rd Mar 2026 (Mon)	43.10	44.60	43.00	45.25	328,023
20th Mar 2026 (Fri)	45.50	45.50	44.70	45.45	82,049
19th Mar 2026 (Thu)	46.80	46.80	44.00	45.30	402,447
18th Mar 2026 (Wed)	46.80	47.50	46.00	46.00	149,952

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

Value10,667.63

Change77.64