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	35.50p on 28-08-2026 at 18:35:08
Change	0.00p 0%
Buy	38.00p
Sell	35.50p

Last Trade:	Sell 909.00 at 35.50p
Day's Volume:	35,292
Last Close:	35.50p
Open:	35.50p
ISIN:	GB0001751915

Day's Range	35.50p - 35.50p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£26.06m
VWAP:	36.11215p
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*	909	35.50p	Uncrossing Trade	16:35:07 - 28-Aug-26
Sell*	6	35.50p	Automatic Execution	16:29:48 - 28-Aug-26
Sell*	15,000	35.80p	Ordinary	13:47:31 - 28-Aug-26
Buy*	539	37.247p	Suspected BUY Trade	13:34:59 - 28-Aug-26
Sell*	4,069	36.006p	Ordinary	12:36:21 - 28-Aug-26
Buy*	2	37.247p	Suspected BUY Trade	10:56:48 - 28-Aug-26
Buy*	4,746	37.394p	Ordinary	09:04:12 - 28-Aug-26
Buy*	21	37.401p	Suspected BUY Trade	08:34:06 - 28-Aug-26
Sell*	10,000	36.0071p	Ordinary	08:00:26 - 28-Aug-26
Buy*	1	36.70p	Automatic Execution	16:29:01 - 27-Aug-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2026 (Fri)	35.50	35.50	35.50	35.50	35,292
27th Aug 2026 (Thu)	36.00	36.70	35.50	35.50	97,699
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

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

Value10,824.26

Change31.72