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	57.80p on 16-01-2026 at 19:20:06
Change	-1.60p -2.71%
Buy	58.00p
Sell	56.80p

Last Trade:	Buy 1,717.00 at 57.6994p
Day's Volume:	61,102
Last Close:	57.40p
Open:	57.60p
ISIN:	GB0001751915

Day's Range	57.60p - 57.80p
52wk Range:	19.00p - 83.60p
Market Capitalisation:	£42.44m
VWAP:	57.78459p
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*	1,717	57.6994p	Ordinary	16:11:48 - 16-Jan-26
Sell*	115	56.80p	SI Trade	16:11:13 - 16-Jan-26
Buy*	866	57.80p	Automatic Execution	15:29:30 - 16-Jan-26
Buy*	3,400	57.80p	Automatic Execution	15:17:41 - 16-Jan-26
Buy*	4,321	57.80p	Automatic Execution	15:17:41 - 16-Jan-26
Buy*	1,714	57.4994p	Ordinary	14:22:55 - 16-Jan-26
Sell*	2,000	56.80p	Ordinary	12:26:01 - 16-Jan-26
Sell*	1	56.40p	SI Trade	11:34:51 - 16-Jan-26
Buy*	1,716	57.287p	Ordinary	10:59:03 - 16-Jan-26
Buy*	10	57.80p	SI Trade	10:57:09 - 16-Jan-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	57.60	57.80	57.60	57.40	61,102
15th Jan 2026 (Thu)	58.80	59.00	58.80	59.00	169,453
14th Jan 2026 (Wed)	58.00	58.00	57.20	58.00	251,433
13th Jan 2026 (Tue)	58.00	58.60	58.00	58.00	221,258
12th Jan 2026 (Mon)	57.40	58.80	57.00	57.40	237,560
9th Jan 2026 (Fri)	57.80	58.40	57.00	58.40	484,715
8th Jan 2026 (Thu)	56.80	56.80	56.40	56.40	165,097
7th Jan 2026 (Wed)	58.00	58.00	56.20	56.20	261,800
6th Jan 2026 (Tue)	57.40	59.00	57.40	59.00	814,884
5th Jan 2026 (Mon)	53.80	57.40	53.80	57.40	798,578
2nd Jan 2026 (Fri)	51.00	53.00	51.00	52.00	177,034
1st Jan 2026 (Thu)	51.00	51.00	51.00	51.00	0
31st Dec 2025 (Wed)	51.80	51.80	51.20	51.00	273,396
30th Dec 2025 (Tue)	52.60	52.80	51.00	51.40	440,759
29th Dec 2025 (Mon)	55.00	55.60	53.20	53.20	187,374
26th Dec 2025 (Fri)	55.40	55.40	55.40	55.40	0
25th Dec 2025 (Thu)	55.40	55.40	55.40	55.40	0
24th Dec 2025 (Wed)	55.20	55.20	55.20	55.40	58,941
23rd Dec 2025 (Tue)	53.00	54.80	52.80	54.80	417,477
22nd Dec 2025 (Mon)	52.00	53.00	51.80	53.00	428,729
19th Dec 2025 (Fri)	51.40	52.80	50.80	52.80	394,850
18th Dec 2025 (Thu)	52.00	52.40	50.00	50.50	145,593

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
26th Sep 2025 12:30 pm	RNS	Result of AGM
26th Sep 2025 7:00 am	RNS	Trading Update
19th Sep 2025 5:58 pm	RNS	Director/PDMR Shareholding

See more Carclo regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65