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	49.00p on 10-03-2026 at 19:40:05
Change	1.60p 3.38%
Buy	49.50p
Sell	48.30p

Last Trade:	Buy 109.00 at 49.00p
Day's Volume:	158,298
Last Close:	49.00p
Open:	48.60p
ISIN:	GB0001751915

Day's Range	48.60p - 49.50p
52wk Range:	22.40p - 83.60p
Market Capitalisation:	£35.98m
VWAP:	48.66794p
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
Buy*	109	49.00p	SI Trade	16:35:23 - 10-Mar-26
Buy*	10,514	49.00p	Suspected BUY Trade	16:35:23 - 10-Mar-26
Sell*	25,000	48.90p	Ordinary	16:21:49 - 10-Mar-26
Buy*	20	49.50p	SI Trade	16:21:45 - 10-Mar-26
Buy*	775	48.92p	Ordinary	16:13:29 - 10-Mar-26
Sell*	5,000	48.60p	Ordinary	15:29:04 - 10-Mar-26
Buy*	857	49.30p	Automatic Execution	15:28:41 - 10-Mar-26
Sell*	4,593	48.5965p	Ordinary	14:44:56 - 10-Mar-26
Buy*	8,060	49.33p	Ordinary	14:25:11 - 10-Mar-26
Sell*	9,000	48.9506p	Ordinary	11:39:47 - 10-Mar-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Mar 2026 (Tue)	48.60	49.50	48.60	49.00	158,298
9th Mar 2026 (Mon)	48.00	48.60	45.00	47.40	1,212,292
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

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

Value10,412.24

Change162.72