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	40.70p on 24-04-2026 at 18:50:06
Change	-1.30p -3.1%
Buy	42.00p
Sell	41.00p

Last Trade:	Sell 21,437.00 at 40.70p
Day's Volume:	3,098,451
Last Close:	40.70p
Open:	41.80p
ISIN:	GB0001751915

Day's Range	39.00p - 42.90p
52wk Range:	28.90p - 83.60p
Market Capitalisation:	£29.88m
VWAP:	40.56171p
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*	21,437	40.70p	Uncrossing Trade	16:35:04 - 24-Apr-26
Sell*	1,000	41.1653p	Ordinary	16:27:24 - 24-Apr-26
Unknown*	85,000	41.00p	Negotiated Trade	16:04:13 - 24-Apr-26
Unknown*	150,000	41.50p	Negotiated Trade	15:57:52 - 24-Apr-26
Sell*	6,607	41.376p	Ordinary	15:42:32 - 24-Apr-26
Sell*	2,233	41.50p	Automatic Execution	15:39:23 - 24-Apr-26
Buy*	1,193	41.90p	Ordinary	15:25:11 - 24-Apr-26
Buy*	14,000	41.7536p	Ordinary	15:24:18 - 24-Apr-26
Sell*	25,000	41.50p	Ordinary	15:22:45 - 24-Apr-26
Sell*	5,884	41.70p	Automatic Execution	15:20:23 - 24-Apr-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	41.80	42.90	39.00	40.70	3,098,451
23rd Apr 2026 (Thu)	52.20	52.20	41.80	42.00	5,520,856
22nd Apr 2026 (Wed)	53.60	53.60	53.60	53.60	209,481
21st Apr 2026 (Tue)	52.20	52.20	52.20	52.20	82,703
20th Apr 2026 (Mon)	50.00	53.00	50.00	52.00	331,104
17th Apr 2026 (Fri)	53.00	53.00	53.00	53.00	268,412
16th Apr 2026 (Thu)	46.80	52.20	46.80	50.20	1,156,068
15th Apr 2026 (Wed)	46.50	46.80	46.50	46.80	381,069
14th Apr 2026 (Tue)	44.00	47.00	44.00	46.60	369,702
13th Apr 2026 (Mon)	45.00	45.00	43.30	43.30	143,002
10th Apr 2026 (Fri)	46.40	46.40	44.70	44.70	279,987
9th Apr 2026 (Thu)	46.10	46.90	46.10	46.25	23,598
8th Apr 2026 (Wed)	46.60	47.50	46.60	47.35	101,726
7th Apr 2026 (Tue)	46.05	46.05	46.00	46.00	29,131
6th Apr 2026 (Mon)	46.05	46.05	46.05	46.05	0
3rd Apr 2026 (Fri)	46.05	46.05	46.05	46.05	0
2nd Apr 2026 (Thu)	46.60	46.60	45.70	46.05	48,851
1st Apr 2026 (Wed)	45.90	47.20	45.90	47.20	170,369
31st Mar 2026 (Tue)	43.00	43.50	43.00	44.20	27,757
30th Mar 2026 (Mon)	42.00	44.40	41.00	44.40	475,984
27th Mar 2026 (Fri)	43.60	43.90	42.70	42.70	157,413
26th Mar 2026 (Thu)	45.60	45.60	44.00	44.00	142,370

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93