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	44.50p on 11-07-2025 at 18:40:05
Change	-1.70p -3.68%
Buy	44.90p
Sell	44.50p
Buy / Sell CAR Shares

Last Trade:	Buy 115,000.00 at 46.3563p
Day's Volume:	1,078,541
Last Close:	44.50p
Open:	45.00p
ISIN:	GB0001751915

Day's Range	44.50p - 45.50p
52wk Range:	18.90p - 49.00p
Market Capitalisation:	£33m
VWAP:	45.43901p
Shares in Issue:	73m

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*	115,000	46.3563p	Suspected BUY Trade	16:37:18 - 11-Jul-25
Buy*	289	44.90p	Automatic Execution	16:29:29 - 11-Jul-25
Buy*	200	45.156p	Ordinary	16:27:50 - 11-Jul-25
Buy*	43	45.30p	SI Trade	16:27:17 - 11-Jul-25
Unknown*	58,688	44.65p	Ordinary	16:27:13 - 11-Jul-25
Buy*	285,000	46.3563p	Suspected BUY Trade	16:21:22 - 11-Jul-25
Unknown*	60,000	44.6108p	Ordinary	14:40:28 - 11-Jul-25
Sell*	50,000	44.61p	Ordinary	13:42:39 - 11-Jul-25
Buy*	50,000	45.2998p	Ordinary	13:26:07 - 11-Jul-25
Sell*	6,587	44.596p	Ordinary	12:18:27 - 11-Jul-25

See more Carclo trades

Carclo (CAR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Jul 2025 (Fri)	45.00	45.50	44.50	44.50	1,078,541
10th Jul 2025 (Thu)	45.00	46.90	42.00	46.20	2,822,061
9th Jul 2025 (Wed)	46.80	48.00	46.80	48.00	61,882
8th Jul 2025 (Tue)	46.80	46.90	46.80	46.90	414,323
7th Jul 2025 (Mon)	46.20	47.30	46.20	46.80	92,880
4th Jul 2025 (Fri)	46.60	46.60	46.60	46.60	220,031
3rd Jul 2025 (Thu)	46.10	47.90	46.10	46.60	67,610
2nd Jul 2025 (Wed)	48.00	48.00	46.00	46.00	62,011
1st Jul 2025 (Tue)	49.00	49.00	48.00	48.00	377,780
30th Jun 2025 (Mon)	47.80	49.00	47.50	49.00	194,138
27th Jun 2025 (Fri)	47.20	47.20	46.30	46.30	53,420
26th Jun 2025 (Thu)	46.90	47.20	46.90	47.20	47,185
25th Jun 2025 (Wed)	46.00	46.80	45.00	46.80	277,500
24th Jun 2025 (Tue)	48.30	48.30	46.20	46.20	335,015
23rd Jun 2025 (Mon)	49.00	49.00	46.60	46.55	249,374
20th Jun 2025 (Fri)	47.00	47.00	46.60	47.75	794,283
19th Jun 2025 (Thu)	47.00	48.00	46.90	48.00	482,831
18th Jun 2025 (Wed)	43.60	47.00	43.50	46.50	1,108,177
17th Jun 2025 (Tue)	41.50	44.00	41.50	44.00	498,799
16th Jun 2025 (Mon)	39.90	43.00	39.90	42.00	1,270,029
13th Jun 2025 (Fri)	39.10	39.90	39.10	39.45	72,966
12th Jun 2025 (Thu)	39.20	39.20	39.20	39.20	168,301

See more Carclo price history

Date	Source	Headline
Carclo (CAR) Regulatory News
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
30th Apr 2025 7:00 am	RNS	Trading Statement
28th Apr 2025 5:06 pm	RNS	Holding(s) in Company
24th Apr 2025 4:02 pm	RNS	Refinancing Arrangements, Pension Scheme Valuation
3rd Apr 2025 7:00 am	RNS	Holding(s) in Company
6th Mar 2025 10:43 am	RNS	Holding(s) in Company
18th Feb 2025 5:10 pm	RNS	Holding(s) in Company
13th Feb 2025 7:00 am	RNS	CFO Appointment
19th Dec 2024 3:49 pm	RNS	Holding(s) in Company

See more Carclo regulatory news

FTSE 100 Latest

Value8,941.12

Change-34.54