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	37.70p on 20-08-2026 at 11:17:51
Change	0.00p 0%
Buy	38.00p
Sell	36.60p

Last Trade:	Buy 2.00 at 38.00p
Day's Volume:	48,431
Last Close:	37.70p
Open:	37.70p
ISIN:	GB0001751915

Day's Range	0.00p - 0.00p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£27.68m
VWAP:	37.52065p
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*	2	38.00p	SI Trade	12:17:51 - 20-Aug-26
Sell*	10,000	37.12p	Ordinary	08:25:39 - 20-Aug-26
Sell*	5,401	37.11p	Ordinary	08:21:10 - 20-Aug-26
Buy*	13,128	37.8441p	Ordinary	08:10:10 - 20-Aug-26
Buy*	19,900	37.62p	Ordinary	08:01:45 - 20-Aug-26
Buy*	16,158	37.70p	Suspected BUY Trade	16:35:04 - 19-Aug-26
Sell*	25	36.40p	SI Trade	16:01:00 - 19-Aug-26
Buy*	11,000	37.045p	Ordinary	16:00:57 - 19-Aug-26
Buy*	5,000	37.00p	Ordinary	15:57:20 - 19-Aug-26
Buy*	1,351	37.00p	Ordinary	14:21:20 - 19-Aug-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,690.76

Change-52.59