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 28-04-2026 at 15:10:07
Change	1.80p 4.71%
Buy	41.00p
Sell	39.50p

Last Trade:	Buy 10,583.00 at 40.00p
Day's Volume:	1,282,176
Last Close:	38.20p
Open:	37.80p
ISIN:	GB0001751915

Day's Range	37.00p - 40.00p
52wk Range:	32.50p - 83.60p
Market Capitalisation:	£29.37m
VWAP:	37.89613p
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*	10,583	40.00p	Automatic Execution	15:16:58 - 28-Apr-26
Buy*	4,417	40.00p	Automatic Execution	15:16:53 - 28-Apr-26
Buy*	15,000	40.00p	Automatic Execution	15:16:53 - 28-Apr-26
Buy*	15,000	39.70p	Automatic Execution	15:16:52 - 28-Apr-26
Buy*	7,515	39.60p	Automatic Execution	15:16:52 - 28-Apr-26
Buy*	2,270	39.60p	Ordinary	15:16:47 - 28-Apr-26
Buy*	5,072	39.4283p	Ordinary	15:10:08 - 28-Apr-26
Buy*	1,249	39.4996p	Ordinary	14:14:16 - 28-Apr-26
Buy*	2,000	39.4993p	Ordinary	14:09:23 - 28-Apr-26
Sell*	9,487	39.1407p	Ordinary	14:05:28 - 28-Apr-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Apr 2026 (Mon)	39.70	40.00	36.50	38.20	2,292,803
24th Apr 2026 (Fri)	41.80	42.90	39.00	40.70	3,098,451
23rd Apr 2026 (Thu)	52.20	52.20	41.80	42.00	5,520,856
22nd Apr 2026 (Wed)	53.60	53.60	53.60	53.60	209,481
21st Apr 2026 (Tue)	52.20	52.20	52.20	52.20	82,703
20th Apr 2026 (Mon)	50.00	53.00	50.00	52.00	331,104
17th Apr 2026 (Fri)	53.00	53.00	53.00	53.00	268,412
16th Apr 2026 (Thu)	46.80	52.20	46.80	50.20	1,156,068
15th Apr 2026 (Wed)	46.50	46.80	46.50	46.80	381,069
14th Apr 2026 (Tue)	44.00	47.00	44.00	46.60	369,702
13th Apr 2026 (Mon)	45.00	45.00	43.30	43.30	143,002
10th Apr 2026 (Fri)	46.40	46.40	44.70	44.70	279,987
9th Apr 2026 (Thu)	46.10	46.90	46.10	46.25	23,598
8th Apr 2026 (Wed)	46.60	47.50	46.60	47.35	101,726
7th Apr 2026 (Tue)	46.05	46.05	46.00	46.00	29,131
6th Apr 2026 (Mon)	46.05	46.05	46.05	46.05	0
3rd Apr 2026 (Fri)	46.05	46.05	46.05	46.05	0
2nd Apr 2026 (Thu)	46.60	46.60	45.70	46.05	48,851
1st Apr 2026 (Wed)	45.90	47.20	45.90	47.20	170,369
31st Mar 2026 (Tue)	43.00	43.50	43.00	44.20	27,757
30th Mar 2026 (Mon)	42.00	44.40	41.00	44.40	475,984

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
27th Apr 2026 7:00 am	RNS	Holding(s) in Company
23rd Apr 2026 10:34 am	RNS	Holding(s) in Company
23rd Apr 2026 7:00 am	RNS	Trading Update
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,326.09

Change5.00