Carclo (CAR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carclo

Date Open High Low Close* Volume
01/05/2025 34.50p 35.00p 34.25p 34.55p 262610
30/04/2025 35.00p 35.00p 32.10p 34.45p 1548812
29/04/2025 30.90p 30.90p 29.86p 30.45p 269608
28/04/2025 28.90p 31.00p 27.70p 30.10p 535889
25/04/2025 27.90p 34.00p 27.23p 28.45p 1602713
24/04/2025 23.60p 28.00p 23.60p 27.60p 648759
23/04/2025 25.90p 24.87p 23.70p 24.10p 72785
22/04/2025 25.90p 25.90p 23.92p 24.55p 15886
17/04/2025 23.70p 25.90p 23.60p 23.95p 184997
16/04/2025 24.10p 24.50p 24.05p 24.05p 11867
15/04/2025 24.10p 26.00p 23.90p 24.95p 44243
14/04/2025 24.10p 25.90p 23.90p 24.95p 123893
11/04/2025 24.10p 25.05p 23.00p 25.05p 41781
10/04/2025 25.00p 26.00p 24.00p 25.05p 38294
09/04/2025 24.00p 24.00p 22.75p 24.00p 46295
08/04/2025 23.90p 24.00p 22.20p 24.00p 282864
07/04/2025 23.00p 24.90p 22.50p 22.90p 56658
04/04/2025 24.30p 25.00p 23.50p 24.30p 458151
03/04/2025 24.50p 25.65p 24.40p 24.40p 49511
02/04/2025 25.80p 26.90p 24.53p 25.50p 293524
01/04/2025 24.70p 26.68p 24.09p 26.40p 900402
31/03/2025 24.60p 24.80p 22.40p 23.70p 105899
28/03/2025 23.20p 24.40p 22.60p 22.60p 27713
27/03/2025 24.80p 24.80p 22.60p 23.60p 124709
26/03/2025 24.60p 23.90p 23.20p 23.50p 100000
25/03/2025 24.60p 24.60p 23.20p 23.50p 3340
24/03/2025 22.80p 24.14p 22.88p 23.70p 169575
21/03/2025 22.80p 24.60p 22.60p 23.60p 19843
20/03/2025 23.20p 23.69p 22.80p 23.50p 21433
19/03/2025 23.20p 24.80p 23.00p 23.80p 233050
18/03/2025 24.60p 24.60p 23.40p 24.00p 53015
17/03/2025 23.60p 24.80p 23.20p 24.00p 238175
14/03/2025 23.80p 23.90p 23.00p 23.80p 384451
13/03/2025 22.40p 23.47p 23.10p 23.20p 6152
12/03/2025 22.40p 23.50p 22.40p 23.20p 52532
11/03/2025 22.00p 23.13p 22.00p 23.00p 82443
10/03/2025 21.80p 23.33p 22.20p 22.80p 193880
07/03/2025 21.80p 22.80p 22.80p 22.80p 0
06/03/2025 21.80p 23.48p 22.00p 22.80p 33143
05/03/2025 21.80p 24.00p 21.80p 22.70p 143831
04/03/2025 21.20p 22.40p 21.20p 21.80p 356242
03/03/2025 21.40p 22.80p 21.60p 22.20p 150892
28/02/2025 21.40p 22.00p 21.50p 22.00p 140367
27/02/2025 21.40p 22.61p 21.40p 22.00p 273139
26/02/2025 22.00p 22.80p 21.60p 22.10p 13145
25/02/2025 22.00p 22.80p 21.40p 22.00p 101562
24/02/2025 21.80p 23.00p 21.80p 22.10p 100710
21/02/2025 22.00p 22.80p 21.80p 22.20p 53862
20/02/2025 22.00p 22.71p 22.00p 22.00p 115888
19/02/2025 22.00p 22.20p 21.20p 22.00p 380574
18/02/2025 20.40p 21.80p 19.55p 21.10p 1696899
17/02/2025 22.00p 22.69p 19.00p 21.40p 1146021
14/02/2025 22.00p 24.00p 22.28p 23.20p 112603
13/02/2025 22.00p 23.95p 22.00p 23.40p 351258
12/02/2025 22.00p 22.80p 21.52p 22.80p 1237
11/02/2025 22.00p 22.97p 21.60p 22.60p 36300
10/02/2025 22.00p 23.60p 21.80p 22.70p 51093
07/02/2025 22.00p 23.29p 21.73p 22.60p 4044
06/02/2025 22.00p 23.62p 21.60p 21.60p 81554
05/02/2025 22.60p 22.88p 22.00p 22.00p 758640
04/02/2025 23.00p 23.30p 22.00p 23.30p 36350
03/02/2025 23.00p 23.00p 22.20p 22.50p 80095
31/01/2025 23.00p 23.30p 22.79p 23.30p 53584
30/01/2025 23.20p 23.29p 22.00p 22.60p 232249
29/01/2025 23.40p 24.00p 22.60p 23.20p 115449
28/01/2025 23.60p 24.10p 23.00p 23.60p 179213
27/01/2025 23.60p 26.00p 23.42p 24.70p 78001
24/01/2025 24.00p 25.80p 23.60p 23.90p 71757
23/01/2025 25.00p 27.52p 25.00p 25.30p 49729
22/01/2025 27.00p 26.20p 25.00p 26.20p 45019
21/01/2025 27.00p 27.80p 26.15p 26.70p 71978
20/01/2025 27.00p 27.80p 26.80p 27.20p 121590
17/01/2025 26.80p 27.80p 25.00p 26.40p 406368
16/01/2025 24.80p 25.80p 24.40p 25.00p 67109
15/01/2025 25.00p 25.50p 24.60p 24.90p 124811
14/01/2025 24.60p 25.80p 24.60p 25.20p 26488
13/01/2025 23.80p 25.10p 23.80p 25.00p 102115
10/01/2025 23.20p 23.96p 22.58p 23.70p 183069
09/01/2025 23.40p 24.80p 22.47p 23.30p 742595
08/01/2025 23.60p 25.40p 23.00p 24.10p 101101
07/01/2025 23.80p 24.20p 23.50p 23.90p 152056
06/01/2025 24.60p 26.40p 23.40p 24.00p 302408
03/01/2025 23.40p 25.10p 23.40p 25.10p 111276
02/01/2025 24.00p 26.60p 23.40p 25.00p 80145
31/12/2024 23.60p 26.60p 23.40p 23.80p 122394
30/12/2024 25.00p 26.80p 23.00p 23.40p 475196
27/12/2024 25.20p 26.45p 25.00p 26.00p 53578
24/12/2024 25.00p 25.80p 25.20p 25.80p 2091
23/12/2024 25.00p 26.80p 25.00p 25.80p 22758
20/12/2024 24.20p 25.81p 25.03p 25.80p 45323
19/12/2024 24.20p 25.80p 23.00p 25.80p 210679
18/12/2024 27.00p 27.80p 23.99p 25.20p 430103
17/12/2024 28.00p 28.80p 26.70p 27.00p 232062
16/12/2024 29.60p 30.00p 26.31p 28.00p 416325
13/12/2024 29.40p 30.80p 29.00p 29.90p 41188
12/12/2024 29.40p 30.80p 29.20p 29.20p 59267
11/12/2024 28.00p 29.80p 27.70p 29.70p 162685
10/12/2024 27.60p 28.00p 27.25p 27.40p 139536
09/12/2024 31.80p 31.80p 27.00p 27.60p 666358
06/12/2024 31.00p 32.80p 29.00p 30.00p 626365
05/12/2024 35.20p 37.16p 30.38p 31.90p 1554322
04/12/2024 36.80p 40.00p 35.75p 37.90p 251196
03/12/2024 35.80p 38.80p 35.00p 35.70p 115434
02/12/2024 34.00p 39.00p 33.00p 35.00p 505236
29/11/2024 34.20p 34.00p 32.70p 33.00p 102827
28/11/2024 34.20p 33.89p 32.20p 32.80p 30671
27/11/2024 34.20p 35.00p 32.20p 33.90p 166442
26/11/2024 33.00p 35.00p 31.20p 34.80p 367580
25/11/2024 32.20p 33.00p 31.20p 32.10p 64990
22/11/2024 32.60p 33.00p 31.56p 32.60p 32867
21/11/2024 31.80p 33.00p 31.36p 32.40p 197409
20/11/2024 33.00p 34.20p 31.12p 31.30p 144983
19/11/2024 33.00p 34.80p 33.00p 33.50p 201625
18/11/2024 34.00p 36.80p 33.60p 34.20p 20442
15/11/2024 35.60p 36.80p 33.24p 33.40p 129024
14/11/2024 35.80p 37.20p 34.61p 35.40p 236616
13/11/2024 34.60p 35.80p 34.20p 35.10p 207209
12/11/2024 35.40p 35.40p 34.30p 34.30p 104071
11/11/2024 35.40p 35.40p 34.00p 34.00p 54120
08/11/2024 34.80p 35.80p 33.73p 34.60p 117454
07/11/2024 36.40p 37.24p 35.20p 35.40p 121408
06/11/2024 32.80p 37.60p 32.11p 36.10p 436843
05/11/2024 31.80p 32.60p 32.06p 32.10p 8458
04/11/2024 31.80p 34.33p 31.60p 32.10p 210973
01/11/2024 32.20p 32.80p 31.50p 32.00p 129239
31/10/2024 32.60p 33.33p 31.70p 31.70p 199479
30/10/2024 33.00p 35.40p 30.90p 33.00p 365459
29/10/2024 30.00p 32.20p 30.00p 32.10p 367272
28/10/2024 31.20p 33.83p 31.00p 31.40p 125288
25/10/2024 31.20p 34.80p 31.20p 32.20p 176088
24/10/2024 31.20p 31.20p 31.20p 33.10p 2604
23/10/2024 33.00p 34.20p 31.20p 33.10p 112704
22/10/2024 31.60p 34.00p 31.20p 32.10p 45598
21/10/2024 32.00p 33.00p 32.00p 32.70p 56996
18/10/2024 31.00p 34.80p 31.00p 32.00p 242809
17/10/2024 33.00p 34.00p 31.20p 33.00p 36443
16/10/2024 33.60p 34.81p 31.20p 32.60p 24862
15/10/2024 33.20p 34.40p 31.52p 33.00p 178700
14/10/2024 31.00p 35.00p 29.56p 33.80p 593461
11/10/2024 29.60p 31.40p 29.00p 29.80p 331717
10/10/2024 31.00p 32.80p 29.16p 30.20p 286227
09/10/2024 32.40p 33.80p 31.00p 31.20p 272768
08/10/2024 33.00p 33.40p 31.40p 32.40p 229984
07/10/2024 34.20p 34.80p 33.00p 33.40p 234377
04/10/2024 35.00p 35.08p 34.20p 34.40p 64637
03/10/2024 34.80p 35.40p 34.36p 34.80p 137878
02/10/2024 35.00p 36.06p 34.60p 34.60p 123418
01/10/2024 37.00p 37.00p 35.00p 35.40p 82468
30/09/2024 36.00p 36.97p 34.07p 35.40p 504840
27/09/2024 36.20p 38.20p 36.00p 37.00p 75434
26/09/2024 38.20p 38.20p 36.20p 36.90p 119564
25/09/2024 38.00p 36.80p 36.00p 36.80p 14094
24/09/2024 38.00p 40.00p 36.20p 36.70p 225737
23/09/2024 37.00p 38.38p 36.92p 37.20p 182923
20/09/2024 37.20p 38.49p 36.00p 36.30p 212169
19/09/2024 37.20p 38.00p 36.41p 37.60p 232048
18/09/2024 38.20p 39.00p 37.00p 37.50p 117151
17/09/2024 39.20p 40.00p 38.00p 38.40p 192344
16/09/2024 39.80p 40.61p 39.20p 39.80p 158198
13/09/2024 40.00p 41.53p 39.80p 40.20p 308869
12/09/2024 40.00p 41.20p 39.80p 40.30p 99278
11/09/2024 40.00p 41.00p 39.00p 39.80p 688323
10/09/2024 40.80p 42.00p 39.80p 40.70p 440653
09/09/2024 40.00p 43.44p 36.20p 40.00p 1343466
06/09/2024 40.00p 40.00p 36.00p 38.20p 984333
05/09/2024 32.00p 40.00p 31.89p 37.30p 2160696
04/09/2024 30.60p 30.88p 29.00p 30.50p 83201
03/09/2024 28.20p 32.40p 30.00p 30.80p 270888
02/09/2024 28.20p 32.00p 28.20p 31.10p 252405
30/08/2024 30.00p 31.00p 28.20p 29.80p 22833
29/08/2024 30.00p 31.00p 28.84p 30.10p 96948
28/08/2024 30.40p 31.40p 28.80p 29.70p 141396
27/08/2024 29.00p 31.80p 28.20p 29.40p 140372
23/08/2024 29.00p 30.00p 28.20p 28.80p 333351
22/08/2024 29.00p 31.00p 29.00p 29.70p 104936
21/08/2024 29.00p 31.48p 28.60p 30.50p 353521
20/08/2024 29.60p 32.40p 29.50p 29.50p 60978
19/08/2024 31.00p 31.70p 29.00p 29.90p 287151
16/08/2024 31.80p 31.88p 30.20p 30.50p 280282
15/08/2024 34.00p 34.00p 30.20p 31.90p 138360
14/08/2024 33.00p 34.00p 31.80p 32.30p 269972
13/08/2024 30.60p 33.00p 29.42p 31.50p 199756
12/08/2024 28.00p 30.00p 27.20p 30.00p 133156
09/08/2024 28.00p 29.60p 25.86p 28.80p 115366
08/08/2024 26.00p 29.60p 25.20p 27.40p 49971
07/08/2024 28.00p 29.50p 25.00p 25.00p 241281
06/08/2024 25.00p 29.44p 24.40p 28.60p 487800
05/08/2024 26.20p 28.80p 22.00p 24.00p 843706
02/08/2024 29.80p 30.00p 26.00p 26.00p 339141
01/08/2024 31.20p 32.20p 28.00p 29.00p 795118
31/07/2024 34.80p 37.00p 30.80p 32.40p 498682
30/07/2024 34.40p 34.80p 33.20p 33.60p 200638
29/07/2024 31.60p 34.80p 30.00p 33.50p 500349
26/07/2024 33.40p 33.40p 29.20p 31.40p 839961
25/07/2024 31.00p 34.00p 28.00p 32.60p 1813945
24/07/2024 26.00p 30.00p 26.00p 29.40p 851876
23/07/2024 25.00p 29.80p 23.40p 26.80p 2317012
22/07/2024 22.00p 25.00p 20.20p 24.00p 867706
19/07/2024 20.00p 22.00p 20.06p 21.20p 79255
18/07/2024 20.00p 22.00p 18.36p 21.00p 1161743

*Close Price adjusted for both dividends and splits