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	40.00p on 22-10-2026 at 18:35:07
Change	0.00p 0%
Buy	42.00p
Sell	40.10p

Last Trade:	Sell 1,398.00 at 40.00p
Day's Volume:	167,236
Last Close:	40.00p
Open:	40.10p
ISIN:	GB0001751915

Day's Range	40.00p - 42.00p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£29.37m
VWAP:	41.2165p
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*	1,398	40.00p	Uncrossing Trade	16:35:10 - 22-Oct-26
Sell*	7	40.10p	Automatic Execution	16:26:25 - 22-Oct-26
Sell*	2,628	41.00p	Automatic Execution	16:24:20 - 22-Oct-26
Sell*	1,623	41.00p	Automatic Execution	16:24:20 - 22-Oct-26
Sell*	5,149	41.00p	Automatic Execution	16:24:20 - 22-Oct-26
Buy*	2,500	41.85p	Ordinary	15:03:14 - 22-Oct-26
Buy*	2,500	41.85p	Ordinary	15:02:20 - 22-Oct-26
Buy*	2,500	41.85p	Ordinary	15:02:11 - 22-Oct-26
Buy*	2,500	41.85p	Ordinary	15:01:47 - 22-Oct-26
Buy*	869	42.00p	Automatic Execution	15:01:17 - 22-Oct-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Oct 2026 (Mon)	37.50	37.50	36.10	37.50	76,693
2nd Oct 2026 (Fri)	37.40	37.40	35.00	35.00	47,330
1st Oct 2026 (Thu)	35.00	35.00	35.00	35.00	21,674
30th Sep 2026 (Wed)	36.50	37.50	36.50	37.50	88,261
29th Sep 2026 (Tue)	34.60	34.60	34.60	34.60	3,179
28th Sep 2026 (Mon)	35.40	37.50	35.40	37.50	44,872
25th Sep 2026 (Fri)	35.00	36.90	35.00	36.25	156,378
24th Sep 2026 (Thu)	35.00	35.00	35.00	35.00	1,598
23rd Sep 2026 (Wed)	35.80	35.80	35.70	35.70	168,051
22nd Sep 2026 (Tue)	36.60	36.60	36.60	36.60	2,717

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

Value10,725.03

Change-27.85