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 01-05-2026 at 16:15:08
Change	-0.40p -1.07%
Buy	36.90p
Sell	36.40p

Last Trade:	Buy 50,000.00 at 37.10p
Day's Volume:	412,682
Last Close:	37.10p
Open:	38.00p
ISIN:	GB0001751915

Day's Range	36.40p - 38.00p
52wk Range:	34.00p - 83.60p
Market Capitalisation:	£27.24m
VWAP:	36.77662p
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*	50,000	37.10p	Ordinary	16:36:31 - 01-May-26
Sell*	39	37.10p	SI Trade	16:35:27 - 01-May-26
Sell*	52	37.10p	SI Trade	16:35:27 - 01-May-26
Sell*	35,727	37.10p	Uncrossing Trade	16:35:27 - 01-May-26
Sell*	50,000	36.25p	Ordinary	16:27:28 - 01-May-26
Buy*	387	36.90p	SI Trade	16:11:13 - 01-May-26
Buy*	600	36.90p	SI Trade	15:59:13 - 01-May-26
Buy*	12	36.90p	SI Trade	15:59:13 - 01-May-26
Buy*	1,200	36.825p	Ordinary	15:57:32 - 01-May-26
Buy*	6,751	36.74p	Ordinary	15:31:55 - 01-May-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,363.93

Change-14.89