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 22-01-2026 at 19:40:05
Change	2.80p 5.09%
Buy	58.80p
Sell	56.60p

Last Trade:	Sell 30.00 at 57.80p
Day's Volume:	117,352
Last Close:	57.80p
Open:	57.00p
ISIN:	GB0001751915

Day's Range	57.00p - 57.80p
52wk Range:	19.00p - 83.60p
Market Capitalisation:	£42.44m
VWAP:	57.03693p
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*	30	57.80p	Uncrossing Trade	16:35:13 - 22-Jan-26
Sell*	10,000	57.59p	Ordinary	15:29:23 - 22-Jan-26
Sell*	2,500	57.59p	Ordinary	14:33:23 - 22-Jan-26
Sell*	5,000	57.59p	Ordinary	14:25:03 - 22-Jan-26
Sell*	1,800	57.59p	Ordinary	13:27:51 - 22-Jan-26
Sell*	370	56.82p	Ordinary	12:20:22 - 22-Jan-26
Sell*	2,888	57.59p	Ordinary	12:14:22 - 22-Jan-26
Sell*	5,946	57.59p	Ordinary	12:14:03 - 22-Jan-26
Sell*	159	56.60p	SI Trade	12:07:04 - 22-Jan-26
Sell*	3,168	56.60p	SI Trade	11:53:03 - 22-Jan-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jan 2026 (Thu)	57.00	57.80	57.00	57.80	117,352
21st Jan 2026 (Wed)	56.40	56.40	55.00	55.00	263,183
20th Jan 2026 (Tue)	56.20	56.20	56.00	56.00	603,100
19th Jan 2026 (Mon)	58.00	58.00	58.00	57.20	108,626
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

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

Value10,150.05

Change11.96