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	51.80p on 05-02-2026 at 19:40:05
Change	-1.10p -2.08%
Buy	52.00p
Sell	51.40p

Last Trade:	Buy 40.00 at 51.80p
Day's Volume:	203,031
Last Close:	51.80p
Open:	52.40p
ISIN:	GB0001751915

Day's Range	51.20p - 52.40p
52wk Range:	19.00p - 83.60p
Market Capitalisation:	£38.03m
VWAP:	51.73763p
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*	40	51.80p	SI Trade	16:35:06 - 05-Feb-26
Buy*	358	51.80p	Suspected BUY Trade	16:35:06 - 05-Feb-26
Buy*	50	52.00p	SI Trade	16:29:00 - 05-Feb-26
Sell*	31,504	51.5511p	Ordinary	16:17:42 - 05-Feb-26
Sell*	9,850	51.6994p	Ordinary	16:17:36 - 05-Feb-26
Sell*	15,000	51.526p	Ordinary	15:14:40 - 05-Feb-26
Buy*	142	52.00p	Automatic Execution	15:13:57 - 05-Feb-26
Buy*	500	52.00p	Automatic Execution	15:13:56 - 05-Feb-26
Buy*	24	52.00p	SI Trade	15:07:54 - 05-Feb-26
Sell*	5	51.40p	Automatic Execution	15:07:53 - 05-Feb-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Jan 2026 (Fri)	57.80	57.80	57.40	57.40	41,909
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

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

Value10,309.22

Change-93.12