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	58.60p on 24-02-2026 at 17:30:00
Change	-2.60p -4.25%
Buy	61.20p
Sell	58.60p

Last Trade:	Unknown 50,000.00 at 58.60p
Day's Volume:	315,027
Last Close:	58.60p
Open:	61.00p
ISIN:	GB0001751915

Day's Range	58.40p - 61.00p
52wk Range:	21.20p - 83.60p
Market Capitalisation:	£43.02m
VWAP:	60.03726p
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
Unknown*	50,000	58.60p	OTC Trade	17:06:27 - 24-Feb-26
Unknown*	50,000	59.00p	OTC Trade	16:36:10 - 24-Feb-26
Sell*	9,995	58.60p	Uncrossing Trade	16:35:17 - 24-Feb-26
Sell*	10,917	58.40p	Automatic Execution	16:29:44 - 24-Feb-26
Sell*	3,960	59.00p	Automatic Execution	15:55:23 - 24-Feb-26
Sell*	504	59.00p	Automatic Execution	15:55:23 - 24-Feb-26
Buy*	458	60.932p	Ordinary	12:32:34 - 24-Feb-26
Sell*	66	59.5923p	Ordinary	12:32:14 - 24-Feb-26
Sell*	3,000	59.594p	Ordinary	12:31:40 - 24-Feb-26
Sell*	8,496	60.00p	Automatic Execution	12:16:14 - 24-Feb-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Feb 2026 (Tue)	61.00	61.00	58.40	58.60	315,027
23rd Feb 2026 (Mon)	56.00	61.20	56.00	61.20	984,969
20th Feb 2026 (Fri)	55.00	55.00	55.00	55.90	132,541
19th Feb 2026 (Thu)	53.00	57.00	53.00	55.60	379,630
18th Feb 2026 (Wed)	52.60	54.20	52.60	52.80	108,275
17th Feb 2026 (Tue)	54.20	54.20	54.20	53.60	15,005
16th Feb 2026 (Mon)	53.60	53.60	52.80	53.30	93,249
13th Feb 2026 (Fri)	53.20	55.80	53.20	55.00	143,266
12th Feb 2026 (Thu)	54.80	55.00	54.80	55.00	123,026
11th Feb 2026 (Wed)	51.40	53.60	51.40	53.60	231,503
10th Feb 2026 (Tue)	52.40	54.00	51.40	51.40	193,047
9th Feb 2026 (Mon)	51.40	51.40	51.20	51.20	60,511
6th Feb 2026 (Fri)	51.20	52.80	51.20	51.40	56,133
5th Feb 2026 (Thu)	52.40	52.40	51.20	51.80	203,031
4th Feb 2026 (Wed)	52.40	53.80	51.40	52.90	416,301
3rd Feb 2026 (Tue)	52.60	52.80	51.20	53.00	86,557
2nd Feb 2026 (Mon)	54.00	54.00	51.40	52.00	525,873
30th Jan 2026 (Fri)	54.00	55.20	54.00	55.40	225,704
29th Jan 2026 (Thu)	54.20	55.80	54.00	54.50	165,880
28th Jan 2026 (Wed)	55.00	56.00	54.20	55.80	149,555
27th Jan 2026 (Tue)	56.20	56.40	56.00	56.00	42,432
26th Jan 2026 (Mon)	57.00	58.00	56.60	58.00	105,779

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

Value10,680.59

Change-4.15