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	59.50p on 27-02-2026 at 05:12:29
Change	0.00p 0%
Buy	60.00p
Sell	59.00p

Last Trade:	Sell 707.00 at 59.323p
Day's Volume:	0
Last Close:	59.50p
Open:	0.00p
ISIN:	GB0001751915

Day's Range	0.00p - 0.00p
52wk Range:	21.20p - 83.60p
Market Capitalisation:	£43.68m
VWAP:	0.00p
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*	707	59.323p	Ordinary	15:48:09 - 26-Feb-26
Sell*	5,000	59.322p	Ordinary	14:31:33 - 26-Feb-26
Sell*	33,736	59.3165p	Ordinary	14:31:11 - 26-Feb-26
Sell*	10,000	59.31p	Ordinary	14:14:33 - 26-Feb-26
Sell*	5,000	59.3055p	Ordinary	14:10:11 - 26-Feb-26
Buy*	1,000	59.75p	Ordinary	14:03:20 - 26-Feb-26
Sell*	441	59.2692p	Ordinary	13:44:06 - 26-Feb-26
Sell*	1,767	59.30p	Ordinary	13:40:46 - 26-Feb-26
Sell*	537	59.2692p	Ordinary	12:41:34 - 26-Feb-26
Buy*	585	59.80p	Ordinary	12:22:42 - 26-Feb-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	59.50	59.50	59.50	59.50	0
26th Feb 2026 (Thu)	59.20	59.50	59.20	59.50	108,931
25th Feb 2026 (Wed)	59.80	60.00	59.80	59.20	185,710
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

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

Value10,846.70

Change40.29