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	41.40p on 13-08-2026 at 11:43:13
Change	1.40p 3.5%
Buy	41.40p
Sell	40.50p

Last Trade:	Sell 7,000.00 at 40.815p
Day's Volume:	980,751
Last Close:	40.00p
Open:	40.10p
ISIN:	GB0001751915

Day's Range	40.10p - 41.60p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£30.40m
VWAP:	41.13337p
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*	7,000	40.815p	Ordinary	12:43:12 - 13-Aug-26
Unknown*	60	41.40p	OTC Trade	12:32:41 - 13-Aug-26
Buy*	60	41.40p	Automatic Execution	12:32:41 - 13-Aug-26
Buy*	500	41.3475p	Ordinary	12:26:48 - 13-Aug-26
Buy*	4,808	41.3043p	Ordinary	12:14:58 - 13-Aug-26
Sell*	4,500	41.60p	Ordinary	12:07:29 - 13-Aug-26
Buy*	500	41.60p	Automatic Execution	12:07:29 - 13-Aug-26
Sell*	4,398	41.10p	Automatic Execution	12:06:00 - 13-Aug-26
Sell*	7,250	41.10p	Automatic Execution	12:06:00 - 13-Aug-26
Buy*	1,793	41.3873p	Ordinary	11:52:43 - 13-Aug-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Jul 2026 (Fri)	31.00	31.90	31.00	31.70	241,321
23rd Jul 2026 (Thu)	32.00	33.00	32.00	33.00	22,028
22nd Jul 2026 (Wed)	31.60	32.50	31.50	32.50	110,340
21st Jul 2026 (Tue)	31.50	32.00	31.00	31.00	38,465
20th Jul 2026 (Mon)	30.80	32.00	30.80	31.20	373,774
17th Jul 2026 (Fri)	30.50	31.00	30.50	30.50	92,337
16th Jul 2026 (Thu)	32.50	32.50	31.00	31.20	234,180
15th Jul 2026 (Wed)	34.90	34.90	32.90	32.90	117,175
14th Jul 2026 (Tue)	34.00	34.00	33.50	33.50	45,991
13th Jul 2026 (Mon)	33.00	33.00	32.80	32.80	208,876

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
25th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding

See more Carclo regulatory news

FTSE 100 Latest

Value10,800.29

Change-32.86