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	52.00p on 02-01-2026 at 19:40:05
Change	1.00p 1.96%
Buy	53.20p
Sell	52.00p

Last Trade:	Sell 993.00 at 52.00p
Day's Volume:	177,034
Last Close:	52.00p
Open:	51.00p
ISIN:	GB0001751915

Day's Range	51.00p - 53.00p
52wk Range:	19.00p - 83.60p
Market Capitalisation:	£38.18m
VWAP:	52.44694p
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*	993	52.00p	Uncrossing Trade	16:35:11 - 02-Jan-26
Buy*	2,000	52.85p	Ordinary	16:25:16 - 02-Jan-26
Buy*	2,000	52.85p	Ordinary	16:25:13 - 02-Jan-26
Buy*	29,213	52.9611p	Ordinary	14:54:29 - 02-Jan-26
Unknown*	48,710	52.0132p	Ordinary	14:43:31 - 02-Jan-26
Sell*	976	52.40p	Automatic Execution	14:34:19 - 02-Jan-26
Buy*	976	52.80p	Automatic Execution	14:34:18 - 02-Jan-26
Sell*	932	52.40p	Automatic Execution	14:34:18 - 02-Jan-26
Buy*	932	52.80p	Automatic Execution	14:34:01 - 02-Jan-26
Sell*	6,770	52.40p	Automatic Execution	14:34:01 - 02-Jan-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	51.00	53.00	51.00	52.00	177,034
1st Jan 2026 (Thu)	51.00	51.00	51.00	51.00	0
31st Dec 2025 (Wed)	51.80	51.80	51.20	51.00	273,396
30th Dec 2025 (Tue)	52.60	52.80	51.00	51.40	440,759
29th Dec 2025 (Mon)	55.00	55.60	53.20	53.20	187,374
26th Dec 2025 (Fri)	55.40	55.40	55.40	55.40	0
25th Dec 2025 (Thu)	55.40	55.40	55.40	55.40	0
24th Dec 2025 (Wed)	55.20	55.20	55.20	55.40	58,941
23rd Dec 2025 (Tue)	53.00	54.80	52.80	54.80	417,477
22nd Dec 2025 (Mon)	52.00	53.00	51.80	53.00	428,729
19th Dec 2025 (Fri)	51.40	52.80	50.80	52.80	394,850
18th Dec 2025 (Thu)	52.00	52.40	50.00	50.50	145,593
17th Dec 2025 (Wed)	52.60	52.60	51.40	52.20	703,391
16th Dec 2025 (Tue)	52.00	52.30	52.00	52.30	78,628
15th Dec 2025 (Mon)	52.00	52.00	52.00	52.00	41,205
12th Dec 2025 (Fri)	52.00	53.00	51.40	52.00	319,384
11th Dec 2025 (Thu)	51.40	52.20	51.40	52.00	243,871
10th Dec 2025 (Wed)	52.60	54.00	52.00	54.00	326,873
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

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

Value9,951.14

Change19.76