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	66.00p on 17-09-2025 at 18:50:05
Change	0.00p 0%
Buy	66.00p
Sell	64.00p

Last Trade:	Buy 2,986.00 at 66.00p
Day's Volume:	193,557
Last Close:	65.00p
Open:	66.00p
ISIN:	GB0001751915

Day's Range	66.00p - 66.00p
52wk Range:	19.00p - 67.00p
Market Capitalisation:	£48.46m
VWAP:	65.4079p
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*	2,986	66.00p	Automatic Execution	16:29:20 - 17-Sep-25
Sell*	2	64.20p	SI Trade	16:28:00 - 17-Sep-25
Sell*	1,888	64.80p	Negotiated Trade	15:33:52 - 17-Sep-25
Buy*	6,106	65.50p	Ordinary	15:09:18 - 17-Sep-25
Buy*	70	66.00p	SI Trade	14:57:40 - 17-Sep-25
Sell*	1	64.20p	SI Trade	14:57:40 - 17-Sep-25
Sell*	5	64.20p	SI Trade	14:57:40 - 17-Sep-25
Sell*	10,000	65.00p	Negotiated Trade	14:54:01 - 17-Sep-25
Sell*	3,000	65.00p	Negotiated Trade	14:04:28 - 17-Sep-25
Buy*	3,000	65.4991p	Ordinary	13:47:53 - 17-Sep-25

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2025 (Tue)	64.00	66.00	64.00	65.00	184,683
15th Sep 2025 (Mon)	64.20	65.60	64.20	65.10	236,855
12th Sep 2025 (Fri)	64.00	64.20	64.00	64.20	69,240
11th Sep 2025 (Thu)	62.00	62.40	62.00	63.00	292,371
10th Sep 2025 (Wed)	63.00	63.00	63.00	63.00	138,702
9th Sep 2025 (Tue)	66.00	66.00	63.00	63.00	419,953
8th Sep 2025 (Mon)	62.60	67.00	62.60	65.30	779,511
5th Sep 2025 (Fri)	60.00	62.60	60.00	61.90	1,071,398
4th Sep 2025 (Thu)	59.80	60.00	58.20	59.90	560,759
3rd Sep 2025 (Wed)	54.00	58.60	54.00	58.60	1,379,727
2nd Sep 2025 (Tue)	53.00	53.80	52.80	53.70	1,001,757
1st Sep 2025 (Mon)	55.00	57.00	53.20	53.50	2,048,208
29th Aug 2025 (Fri)	47.60	47.60	47.60	47.60	0
28th Aug 2025 (Thu)	47.60	47.60	47.60	47.60	0
27th Aug 2025 (Wed)	47.60	47.60	47.60	47.60	0
26th Aug 2025 (Tue)	47.60	47.60	47.60	47.60	0
25th Aug 2025 (Mon)	47.60	47.60	47.60	47.60	0
22nd Aug 2025 (Fri)	47.60	47.60	47.60	47.60	0
21st Aug 2025 (Thu)	47.60	47.60	47.60	47.60	0
20th Aug 2025 (Wed)	47.60	47.60	47.60	47.60	0
19th Aug 2025 (Tue)	47.60	47.60	47.60	47.60	0
18th Aug 2025 (Mon)	47.60	47.60	47.60	47.60	0

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
11th Sep 2025 8:41 am	RNS	Director/PDMR Shareholding
1st Sep 2025 7:30 am	RNS	Restoration - Carclo PLC
29th Aug 2025 11:55 am	RNS	Notice of AGM
29th Aug 2025 7:00 am	RNS	Full Year 2025 audited results
28th Aug 2025 7:00 am	RNS	Notice of Results and Investor Presentation
1st Aug 2025 7:30 am	RNS	Suspension - Carclo PLC
17th Jul 2025 4:42 pm	RNS	Holding(s) in Company
15th Jul 2025 7:00 am	RNS	Contract renewal strengthens revenue visibility
10th Jul 2025 7:00 am	RNS	Trading Statement & Delay in 2025 Audited Results
2nd May 2025 11:33 am	RNS	Holding(s) in Company

See more Carclo regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71