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	35.90p on 27-08-2026 at 13:40:01
Change	-0.80p -2.18%
Buy	36.80p
Sell	35.50p

Last Trade:	Buy 378.00 at 36.80p
Day's Volume:	77,625
Last Close:	36.70p
Open:	36.00p
ISIN:	GB0001751915

Day's Range	35.90p - 36.00p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£26.36m
VWAP:	36.1795p
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*	378	36.80p	Ordinary	14:39:44 - 27-Aug-26
Buy*	4,000	36.508p	Suspected BUY Trade	14:37:54 - 27-Aug-26
Sell*	5,000	35.80p	Ordinary	14:32:39 - 27-Aug-26
Sell*	15,000	35.90p	Automatic Execution	14:00:13 - 27-Aug-26
Buy*	59	36.795p	Suspected BUY Trade	13:02:17 - 27-Aug-26
Sell*	5,369	36.0544p	Ordinary	12:28:50 - 27-Aug-26
Buy*	10,000	36.59p	Ordinary	12:24:47 - 27-Aug-26
Sell*	7,500	36.2263p	Ordinary	11:53:10 - 27-Aug-26
Sell*	1,800	36.0549p	Ordinary	11:16:44 - 27-Aug-26
Buy*	299	36.716p	Suspected BUY Trade	10:52:03 - 27-Aug-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Aug 2026 (Wed)	36.40	36.70	36.40	36.70	66,929
25th Aug 2026 (Tue)	36.10	36.40	36.10	36.40	63,292
24th Aug 2026 (Mon)	36.80	36.80	36.60	36.80	90,407
21st Aug 2026 (Fri)	38.40	38.40	37.70	37.70	104,700
20th Aug 2026 (Thu)	37.70	38.40	37.70	38.40	57,978
19th Aug 2026 (Wed)	37.00	37.70	36.90	37.70	276,843
18th Aug 2026 (Tue)	38.50	38.50	38.00	38.00	72,626
17th Aug 2026 (Mon)	39.00	39.00	38.80	38.80	40,079
14th Aug 2026 (Fri)	40.00	40.00	38.90	38.90	80,247
13th Aug 2026 (Thu)	40.10	41.60	39.90	39.90	1,113,316
12th Aug 2026 (Wed)	38.50	41.10	38.50	40.00	1,094,462
11th Aug 2026 (Tue)	37.10	39.00	37.10	38.20	335,224
10th Aug 2026 (Mon)	38.90	39.10	38.20	39.00	339,417
7th Aug 2026 (Fri)	38.00	38.00	37.00	37.70	176,217
6th Aug 2026 (Thu)	38.10	38.30	38.10	38.30	83,242
5th Aug 2026 (Wed)	38.40	39.00	38.10	38.35	78,749
4th Aug 2026 (Tue)	39.00	39.00	37.50	37.50	152,700
3rd Aug 2026 (Mon)	38.50	39.50	38.50	39.50	338,876
31st Jul 2026 (Fri)	36.00	38.50	36.00	37.10	880,182
30th Jul 2026 (Thu)	35.40	36.70	35.40	36.70	456,488
29th Jul 2026 (Wed)	33.00	36.10	33.00	36.00	1,055,225
28th Jul 2026 (Tue)	31.50	33.10	31.50	33.10	225,552
27th Jul 2026 (Mon)	31.90	31.90	31.30	31.70	401,956

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,800.63

Change-77.49