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	37.70p on 21-08-2026 at 18:35:06
Change	-0.70p -1.82%
Buy	38.90p
Sell	36.50p

Last Trade:	Sell 5,000.00 at 37.70p
Day's Volume:	104,700
Last Close:	37.70p
Open:	38.40p
ISIN:	GB0001751915

Day's Range	0.00p - 0.00p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£28.19m
VWAP:	37.64942p
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*	5,000	37.70p	Ordinary	15:11:49 - 21-Aug-26
Buy*	12	38.626p	Suspected BUY Trade	15:02:23 - 21-Aug-26
Sell*	8,085	37.472p	Ordinary	14:47:34 - 21-Aug-26
Buy*	118	38.90p	SI Trade	14:28:16 - 21-Aug-26
Sell*	5,439	37.472p	Ordinary	11:52:56 - 21-Aug-26
Sell*	13	37.20p	SI Trade	11:44:23 - 21-Aug-26
Sell*	25,000	37.7836p	Ordinary	10:24:20 - 21-Aug-26
Sell*	25,000	37.7836p	Ordinary	10:23:01 - 21-Aug-26
Sell*	6,033	37.7836p	Ordinary	10:02:38 - 21-Aug-26
Sell*	5,000	37.7844p	Ordinary	09:58:48 - 21-Aug-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
29th Jul 2026 (Wed)	33.00	36.10	33.00	36.00	1,055,225
28th Jul 2026 (Tue)	31.50	33.10	31.50	33.10	225,552
27th Jul 2026 (Mon)	31.90	31.90	31.30	31.70	401,956
24th Jul 2026 (Fri)	31.00	31.90	31.00	31.70	241,321
23rd Jul 2026 (Thu)	32.00	33.00	32.00	33.00	22,028

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

Value10,816.56

Change68.40