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	52.40p on 10-12-2025 at 14:00:06
Change	-0.60p -1.13%
Buy	53.80p
Sell	51.80p

Last Trade:	Sell 20,000.00 at 52.40p
Day's Volume:	316,588
Last Close:	53.00p
Open:	52.60p
ISIN:	GB0001751915

Day's Range	52.00p - 52.60p
52wk Range:	19.00p - 83.60p
Market Capitalisation:	£38.47m
VWAP:	52.23888p
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*	20,000	52.40p	Ordinary	13:59:55 - 10-Dec-25
Sell*	100	51.80p	SI Trade	13:31:22 - 10-Dec-25
Sell*	100	51.80p	SI Trade	13:31:22 - 10-Dec-25
Sell*	100	51.80p	SI Trade	13:31:22 - 10-Dec-25
Sell*	100	51.80p	SI Trade	13:31:22 - 10-Dec-25
Sell*	100	51.80p	SI Trade	13:31:22 - 10-Dec-25
Sell*	120	51.80p	SI Trade	13:31:22 - 10-Dec-25
Sell*	100	51.80p	SI Trade	13:31:22 - 10-Dec-25
Sell*	100	51.80p	SI Trade	13:31:22 - 10-Dec-25
Sell*	100	51.80p	SI Trade	13:31:22 - 10-Dec-25

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	52.60	52.60	52.00	53.00	316,588
9th Dec 2025 (Tue)	54.00	54.00	52.00	53.00	657,606
8th Dec 2025 (Mon)	55.00	55.00	53.20	55.40	99,242
5th Dec 2025 (Fri)	54.20	55.40	54.20	54.80	103,678
4th Dec 2025 (Thu)	55.00	55.00	54.00	54.00	273,314
3rd Dec 2025 (Wed)	57.00	57.00	52.20	54.40	1,195,793
2nd Dec 2025 (Tue)	59.00	59.80	57.00	57.00	488,788
1st Dec 2025 (Mon)	52.60	58.80	50.20	57.60	929,986
28th Nov 2025 (Fri)	54.00	55.80	53.00	54.00	1,275,988
27th Nov 2025 (Thu)	59.00	59.00	54.00	55.30	1,048,801
26th Nov 2025 (Wed)	61.40	61.40	56.60	57.80	855,480
25th Nov 2025 (Tue)	62.00	62.00	62.00	61.50	244,585
24th Nov 2025 (Mon)	62.80	63.20	60.60	60.60	299,741
21st Nov 2025 (Fri)	73.00	73.00	58.20	61.60	2,244,697
20th Nov 2025 (Thu)	70.00	72.20	70.00	70.40	232,791
19th Nov 2025 (Wed)	69.50	69.50	69.10	69.10	69,974
18th Nov 2025 (Tue)	70.80	70.80	68.00	69.50	366,900
17th Nov 2025 (Mon)	67.00	71.00	65.40	70.00	458,607
14th Nov 2025 (Fri)	65.20	67.00	63.00	67.00	152,277
13th Nov 2025 (Thu)	66.00	68.00	65.20	68.00	123,728
12th Nov 2025 (Wed)	64.80	67.00	64.80	67.00	108,870
11th Nov 2025 (Tue)	67.60	67.60	65.00	66.00	145,133
10th Nov 2025 (Mon)	66.80	66.80	64.00	65.60	877,312

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
17th Sep 2025 7:00 am	RNS	Change of Auditor
11th Sep 2025 8:41 am	RNS	Director/PDMR Shareholding

See more Carclo regulatory news

FTSE 100 Latest

Value9,671.21

Change29.20