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	46.70p on 13-03-2026 at 19:40:06
Change	-2.60p -5.27%
Buy	48.90p
Sell	47.00p

Last Trade:	Buy 14,435.00 at 46.70p
Day's Volume:	221,762
Last Close:	46.70p
Open:	48.40p
ISIN:	GB0001751915

Day's Range	46.70p - 48.40p
52wk Range:	22.60p - 83.60p
Market Capitalisation:	£34.29m
VWAP:	48.02858p
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*	14,435	46.70p	Suspected BUY Trade	16:35:28 - 13-Mar-26
Buy*	2,059	48.14p	Ordinary	16:22:15 - 13-Mar-26
Sell*	2,739	47.00p	Automatic Execution	15:34:21 - 13-Mar-26
Sell*	2,801	47.40p	Automatic Execution	15:34:19 - 13-Mar-26
Sell*	167	47.40p	Automatic Execution	15:27:08 - 13-Mar-26
Sell*	4,532	47.40p	Automatic Execution	15:26:49 - 13-Mar-26
Sell*	15,000	47.6548p	Ordinary	15:25:54 - 13-Mar-26
Buy*	2,048	48.3786p	Ordinary	13:46:56 - 13-Mar-26
Buy*	8	47.75p	Suspected BUY Trade	13:36:47 - 13-Mar-26
Buy*	150	47.75p	Suspected BUY Trade	13:36:47 - 13-Mar-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Mar 2026 (Fri)	48.40	48.40	46.70	46.70	221,762
12th Mar 2026 (Thu)	49.00	49.30	49.00	49.30	53,805
11th Mar 2026 (Wed)	49.90	49.90	48.50	49.00	84,385
10th Mar 2026 (Tue)	48.60	49.50	48.60	49.00	158,298
9th Mar 2026 (Mon)	48.00	48.60	45.00	47.40	1,212,292
6th Mar 2026 (Fri)	52.00	52.00	49.00	49.00	229,012
5th Mar 2026 (Thu)	51.80	52.80	51.20	51.20	63,062
4th Mar 2026 (Wed)	52.00	52.80	52.00	52.20	293,118
3rd Mar 2026 (Tue)	53.00	53.00	50.40	50.40	535,001
2nd Mar 2026 (Mon)	56.00	56.00	52.80	53.40	763,446
27th Feb 2026 (Fri)	58.00	58.00	56.40	56.40	193,205
26th Feb 2026 (Thu)	59.20	59.50	59.20	59.50	108,931
25th Feb 2026 (Wed)	59.80	60.00	59.80	59.20	185,710
24th Feb 2026 (Tue)	61.00	61.00	58.40	58.60	315,027
23rd Feb 2026 (Mon)	56.00	61.20	56.00	61.20	984,969
20th Feb 2026 (Fri)	55.00	55.00	55.00	55.90	132,541
19th Feb 2026 (Thu)	53.00	57.00	53.00	55.60	379,630
18th Feb 2026 (Wed)	52.60	54.20	52.60	52.80	108,275
17th Feb 2026 (Tue)	54.20	54.20	54.20	53.60	15,005
16th Feb 2026 (Mon)	53.60	53.60	52.80	53.30	93,249

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

Value10,261.15

Change-44.00