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	40.10p on 05-11-2026 at 19:35:08
Change	-0.15p -0.37%
Buy	42.00p
Sell	40.00p

Last Trade:	Sell 20.00 at 40.10p
Day's Volume:	35,845
Last Close:	40.10p
Open:	39.50p
ISIN:	GB0001751915

Day's Range	39.50p - 41.90p
52wk Range:	28.00p - 73.00p
Market Capitalisation:	£29.44m
VWAP:	40.44581p
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
Sell*	20	40.10p	Uncrossing Trade	16:35:02 - 05-Nov-26
Sell*	15	40.10p	Automatic Execution	15:54:52 - 05-Nov-26
Buy*	1	41.90p	Automatic Execution	15:47:14 - 05-Nov-26
Sell*	20	40.10p	SI Trade	15:21:32 - 05-Nov-26
Sell*	17	40.10p	Automatic Execution	15:21:32 - 05-Nov-26
Sell*	18	40.10p	Automatic Execution	15:07:18 - 05-Nov-26
Sell*	20	40.10p	Automatic Execution	14:34:20 - 05-Nov-26
Sell*	22	40.10p	Automatic Execution	13:25:33 - 05-Nov-26
Sell*	53	40.10p	Automatic Execution	13:01:13 - 05-Nov-26
Buy*	18	41.90p	Ordinary	13:00:07 - 05-Nov-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	39.50	41.90	39.50	40.10	35,845
4th Nov 2026 (Wed)	39.50	40.25	39.50	40.25	10,815
3rd Nov 2026 (Tue)	39.50	39.50	39.50	39.50	65,449
2nd Nov 2026 (Mon)	38.80	38.80	38.80	39.85	133,492
30th Oct 2026 (Fri)	40.10	41.00	38.00	41.00	355,562
29th Oct 2026 (Thu)	42.20	42.20	41.00	41.00	108,432
28th Oct 2026 (Wed)	42.90	42.90	40.30	40.30	37,497
27th Oct 2026 (Tue)	40.30	40.30	40.20	40.20	47,390
26th Oct 2026 (Mon)	40.10	40.10	40.00	40.00	8,302
23rd Oct 2026 (Fri)	40.10	40.10	40.00	40.00	111,295
22nd Oct 2026 (Thu)	40.10	42.00	40.00	40.00	167,236
21st Oct 2026 (Wed)	40.10	40.80	40.00	40.00	167,237
20th Oct 2026 (Tue)	40.00	40.00	40.00	40.00	89,899
19th Oct 2026 (Mon)	40.00	40.00	40.00	40.00	20,947
16th Oct 2026 (Fri)	40.00	40.00	40.00	40.00	62,499
15th Oct 2026 (Thu)	40.10	40.10	40.10	40.10	17,073
14th Oct 2026 (Wed)	41.00	42.50	41.00	41.20	750,507
13th Oct 2026 (Tue)	37.10	40.00	37.10	40.00	1,381,238
12th Oct 2026 (Mon)	37.30	37.30	37.30	37.30	13,430
9th Oct 2026 (Fri)	37.00	37.00	37.00	38.50	50,070
8th Oct 2026 (Thu)	37.10	39.10	37.10	37.50	91,916
7th Oct 2026 (Wed)	37.20	39.00	37.20	39.00	282,519
6th Oct 2026 (Tue)	37.00	37.10	36.00	36.00	37,461

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
19th Oct 2026 4:45 pm	RNS	Admission to Trading
9th Sep 2026 4:45 pm	RNS	Result of AGM
9th Sep 2026 7:01 am	RNS	Trading Statement
14th Aug 2026 4:00 pm	RNS	Notice of AGM
12th Aug 2026 7:01 am	RNS	Director/PDMR Shareholding
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,782.66

Change-46.55