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	38.35p on 06-08-2026 at 11:52:27
Change	0.00p 0%
Buy	39.00p
Sell	38.10p

Last Trade:	Unknown 10,000.00 at 38.30p
Day's Volume:	58,372
Last Close:	38.35p
Open:	38.35p
ISIN:	GB0001751915

Day's Range	0.00p - 0.00p
52wk Range:	28.00p - 83.60p
Market Capitalisation:	£28.16m
VWAP:	38.42543p
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
Unknown*	10,000	38.30p	SI Trade	12:09:04 - 06-Aug-26
Unknown*	10,000	38.30p	OTC Trade	12:09:04 - 06-Aug-26
Unknown*	328	38.30p	SI Trade	10:38:02 - 06-Aug-26
Sell*	284	37.8407p	Ordinary	09:14:26 - 06-Aug-26
Sell*	135	37.67p	Ordinary	09:07:45 - 06-Aug-26
Sell*	25,000	38.0011p	Ordinary	08:48:42 - 06-Aug-26
Sell*	34	38.0011p	Ordinary	08:02:10 - 06-Aug-26
Buy*	12,591	39.4929p	Ordinary	08:00:23 - 06-Aug-26
Sell*	1,000	38.1024p	Ordinary	15:43:07 - 05-Aug-26
Sell*	12,500	38.0011p	Ordinary	15:26:29 - 05-Aug-26

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Aug 2026 (Wed)	38.40	39.00	38.10	38.35	78,749
4th Aug 2026 (Tue)	39.00	39.00	37.50	37.50	152,700
3rd Aug 2026 (Mon)	38.50	39.50	38.50	39.50	338,876
31st Jul 2026 (Fri)	36.00	38.50	36.00	37.10	880,182
30th Jul 2026 (Thu)	35.40	36.70	35.40	36.70	456,488
29th Jul 2026 (Wed)	33.00	36.10	33.00	36.00	1,055,225
28th Jul 2026 (Tue)	31.50	33.10	31.50	33.10	225,552
27th Jul 2026 (Mon)	31.90	31.90	31.30	31.70	401,956
24th Jul 2026 (Fri)	31.00	31.90	31.00	31.70	241,321
23rd Jul 2026 (Thu)	32.00	33.00	32.00	33.00	22,028
22nd Jul 2026 (Wed)	31.60	32.50	31.50	32.50	110,340
21st Jul 2026 (Tue)	31.50	32.00	31.00	31.00	38,465
20th Jul 2026 (Mon)	30.80	32.00	30.80	31.20	373,774
17th Jul 2026 (Fri)	30.50	31.00	30.50	30.50	92,337
16th Jul 2026 (Thu)	32.50	32.50	31.00	31.20	234,180
15th Jul 2026 (Wed)	34.90	34.90	32.90	32.90	117,175
14th Jul 2026 (Tue)	34.00	34.00	33.50	33.50	45,991
13th Jul 2026 (Mon)	33.00	33.00	32.80	32.80	208,876
10th Jul 2026 (Fri)	32.50	33.00	32.50	32.80	118,577
9th Jul 2026 (Thu)	32.00	32.70	31.70	32.70	67,224
8th Jul 2026 (Wed)	30.90	32.30	30.90	32.30	193,734
7th Jul 2026 (Tue)	30.50	30.70	30.00	30.50	334,571
6th Jul 2026 (Mon)	33.00	33.00	29.50	30.70	1,267,649

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
1st Jul 2026 7:00 am	RNS	Full Year 2026 audited results
25th Jun 2026 7:00 am	RNS	Notice of Results
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

See more Carclo regulatory news

FTSE 100 Latest

Value10,895.38

Change7.08