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	45.90p on 09-03-2026 at 08:24:17
Change	-3.10p -6.33%
Buy	46.90p
Sell	44.30p

Last Trade:	Sell 2,752.00 at 45.158p
Day's Volume:	534,998
Last Close:	49.00p
Open:	48.00p
ISIN:	GB0001751915

Day's Range	45.00p - 48.10p
52wk Range:	22.00p - 83.60p
Market Capitalisation:	£33.70m
VWAP:	46.14709p
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*	2,752	45.158p	Ordinary	08:24:10 - 09-Mar-26
Buy*	24,495	45.90p	Automatic Execution	08:22:16 - 09-Mar-26
Sell*	5,000	45.00p	Automatic Execution	08:22:15 - 09-Mar-26
Sell*	2,442	45.5805p	Ordinary	08:21:03 - 09-Mar-26
Sell*	2,622	45.57p	Ordinary	08:16:30 - 09-Mar-26
Unknown*	198,500	45.00p	OTC Trade	08:12:18 - 09-Mar-26
Buy*	15,000	46.90p	Automatic Execution	08:10:39 - 09-Mar-26
Buy*	15,000	46.71p	Ordinary	08:10:33 - 09-Mar-26
Sell*	2,257	45.494p	Ordinary	08:09:40 - 09-Mar-26
Sell*	3,776	45.1914p	Ordinary	08:05:44 - 09-Mar-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Mar 2026 (Mon)	48.00	48.10	45.00	49.00	534,998
6th Mar 2026 (Fri)	52.00	52.00	49.00	49.00	229,012
5th Mar 2026 (Thu)	51.80	52.80	51.20	51.20	63,062
4th Mar 2026 (Wed)	52.00	52.80	52.00	52.20	293,118
3rd Mar 2026 (Tue)	53.00	53.00	50.40	50.40	535,001
2nd Mar 2026 (Mon)	56.00	56.00	52.80	53.40	763,446
27th Feb 2026 (Fri)	58.00	58.00	56.40	56.40	193,205
26th Feb 2026 (Thu)	59.20	59.50	59.20	59.50	108,931
25th Feb 2026 (Wed)	59.80	60.00	59.80	59.20	185,710
24th Feb 2026 (Tue)	61.00	61.00	58.40	58.60	315,027
23rd Feb 2026 (Mon)	56.00	61.20	56.00	61.20	984,969
20th Feb 2026 (Fri)	55.00	55.00	55.00	55.90	132,541
19th Feb 2026 (Thu)	53.00	57.00	53.00	55.60	379,630
18th Feb 2026 (Wed)	52.60	54.20	52.60	52.80	108,275
17th Feb 2026 (Tue)	54.20	54.20	54.20	53.60	15,005
16th Feb 2026 (Mon)	53.60	53.60	52.80	53.30	93,249
13th Feb 2026 (Fri)	53.20	55.80	53.20	55.00	143,266
12th Feb 2026 (Thu)	54.80	55.00	54.80	55.00	123,026
11th Feb 2026 (Wed)	51.40	53.60	51.40	53.60	231,503
10th Feb 2026 (Tue)	52.40	54.00	51.40	51.40	193,047
9th Feb 2026 (Mon)	51.40	51.40	51.20	51.20	60,511

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

Value10,126.55

Change-158.20