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	40.00p on 08-05-2026 at 16:45:52
Change	0.00p 0%
Buy	40.00p
Sell	39.20p

Last Trade:	Unknown 67,628.00 at 39.558p
Day's Volume:	174,577
Last Close:	40.00p
Open:	39.50p
ISIN:	GB0001751915

Day's Range	39.00p - 40.00p
52wk Range:	34.00p - 83.60p
Market Capitalisation:	£29.37m
VWAP:	39.58848p
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
Unknown*	67,628	39.558p	Ordinary	16:45:52 - 08-May-26
Buy*	12,088	40.00p	Suspected BUY Trade	16:35:04 - 08-May-26
Buy*	250	40.00p	SI Trade	16:11:13 - 08-May-26
Buy*	7	40.00p	SI Trade	16:11:13 - 08-May-26
Buy*	1,403	40.00p	Automatic Execution	14:21:43 - 08-May-26
Buy*	162	40.00p	Automatic Execution	14:21:43 - 08-May-26
Buy*	15,000	40.00p	Automatic Execution	14:21:43 - 08-May-26
Sell*	1,000	39.20p	Automatic Execution	12:00:12 - 08-May-26
Sell*	3,250	39.5992p	Ordinary	11:58:24 - 08-May-26
Buy*	255	39.80p	SI Trade	11:31:14 - 08-May-26

See more Carclo trades

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

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

Value10,233.07

Change-43.88