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	34.20p on 19-06-2026 at 18:25:08
Change	0.90p 2.7%
Buy	34.50p
Sell	33.80p

Last Trade:	Buy 3,077.00 at 34.20p
Day's Volume:	145,541
Last Close:	34.20p
Open:	34.20p
ISIN:	GB0001751915

Day's Range	34.20p - 34.20p
52wk Range:	32.50p - 83.60p
Market Capitalisation:	£25.11m
VWAP:	34.00374p
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*	3,077	34.20p	Suspected BUY Trade	16:35:09 - 19-Jun-26
Sell*	10,000	33.752p	Ordinary	14:29:25 - 19-Jun-26
Sell*	19,138	33.8353p	Ordinary	14:27:05 - 19-Jun-26
Sell*	3,430	33.8357p	Ordinary	11:41:59 - 19-Jun-26
Sell*	34,843	34.136p	Ordinary	11:38:29 - 19-Jun-26
Sell*	6,515	34.136p	Ordinary	11:33:33 - 19-Jun-26
Sell*	18,069	34.1356p	Ordinary	11:32:47 - 19-Jun-26
Sell*	10,000	34.1353p	Ordinary	11:11:29 - 19-Jun-26
Sell*	1,555	33.835p	Ordinary	11:11:10 - 19-Jun-26
Sell*	3,876	33.835p	Ordinary	11:10:05 - 19-Jun-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	34.20	34.20	34.20	34.20	145,541
18th Jun 2026 (Thu)	33.70	33.70	33.30	33.30	127,301
17th Jun 2026 (Wed)	36.00	36.00	32.50	33.70	1,335,864
16th Jun 2026 (Tue)	35.20	36.00	35.20	35.80	189,923
15th Jun 2026 (Mon)	37.70	37.90	35.20	35.20	222,107
12th Jun 2026 (Fri)	37.00	37.50	36.80	36.80	19,563
11th Jun 2026 (Thu)	35.50	36.00	35.50	36.00	51,269
10th Jun 2026 (Wed)	36.00	36.40	35.50	35.50	94,566
9th Jun 2026 (Tue)	36.00	36.00	36.00	36.00	364,971
8th Jun 2026 (Mon)	36.00	36.70	36.00	36.70	177,797
5th Jun 2026 (Fri)	37.00	37.00	36.40	36.60	115,834
4th Jun 2026 (Thu)	36.00	37.00	36.00	36.50	333,514
3rd Jun 2026 (Wed)	35.00	36.50	35.00	35.00	193,776
2nd Jun 2026 (Tue)	36.60	36.60	36.60	36.60	23,050
1st Jun 2026 (Mon)	35.00	35.00	35.00	35.00	91,438
29th May 2026 (Fri)	37.20	37.20	35.00	35.00	617,048
28th May 2026 (Thu)	34.50	37.70	34.50	37.70	588,889
27th May 2026 (Wed)	34.00	34.40	33.50	33.50	202,698
26th May 2026 (Tue)	34.20	34.90	34.20	34.90	296,150
25th May 2026 (Mon)	34.30	34.30	34.30	34.30	0
22nd May 2026 (Fri)	35.00	35.00	33.70	34.30	682,696
21st May 2026 (Thu)	35.00	35.00	35.00	35.00	14,595

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43