1. Share Prices

  2. Carclo PLC (CAR)

47.40p+0.40 (+0.85%)31 Jul 2025, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Carclo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 31, 202548.00p51.00p47.60p47.40p472,831
Jul 30, 202545.20p47.90p44.49p47.00p249,702
Jul 29, 202545.10p47.90p44.15p45.30p230,791
Jul 28, 202546.90p47.60p45.00p47.60p167,948
Jul 25, 202545.90p46.70p45.00p46.05p345,533
Jul 24, 202545.70p46.10p45.25p45.30p119,137
Jul 23, 202545.00p46.70p45.00p46.50p4,138
Jul 22, 202546.90p47.70p45.34p46.60p30,886
Jul 21, 202547.00p47.48p45.00p45.00p282,788
Jul 18, 202547.00p48.54p47.00p48.00p326,125
Jul 17, 202547.00p48.90p47.00p47.50p575,464
Jul 16, 202548.90p49.00p47.10p47.80p1,926,053
Jul 15, 202548.00p48.90p47.02p48.05p346,940
Jul 14, 202545.00p47.00p44.65p46.00p84,213
Jul 11, 202545.00p46.36p44.10p44.50p1,078,541
Jul 10, 202545.00p47.00p42.00p46.20p2,822,062
Jul 9, 202546.80p48.00p46.33p48.00p61,882
Jul 8, 202547.90p47.90p46.60p46.90p414,324
Jul 7, 202546.20p47.90p46.20p46.80p92,881
Jul 4, 202546.60p48.00p46.60p46.60p220,031
Jul 3, 202546.10p47.90p46.10p46.60p67,612
Jul 2, 202548.00p49.00p46.00p46.00p62,011
Jul 1, 202549.00p49.50p47.10p48.00p377,781
Jun 30, 202547.80p49.00p45.00p49.00p194,140
Jun 27, 202547.06p47.50p45.11p46.30p53,420
Jun 26, 202546.90p47.20p45.88p47.20p47,186
Jun 25, 202546.00p47.13p45.00p46.80p277,502
Jun 24, 202548.30p48.30p46.00p46.20p335,016
Jun 23, 202549.00p49.00p46.00p46.55p249,374
Jun 20, 202547.00p48.00p46.25p47.75p794,283
Jun 19, 202547.00p48.00p46.60p48.00p482,832
Jun 18, 202543.60p47.00p43.17p46.50p1,108,179
Jun 17, 202541.50p44.00p41.50p44.00p498,799
Jun 16, 202539.90p43.00p39.12p42.00p1,270,032
Jun 13, 202539.10p39.90p39.00p39.45p72,967
Jun 12, 202539.20p40.00p38.70p39.20p168,302
Jun 11, 202539.40p40.00p38.50p39.35p107,693
Jun 10, 202538.50p39.90p38.50p39.45p96,092
Jun 9, 202538.60p39.90p38.40p38.80p80,837
Jun 6, 202539.90p40.00p37.60p39.00p204,227
Jun 5, 202538.00p39.90p37.20p38.60p162,313
Jun 4, 202538.10p39.90p38.00p38.60p111,379
Jun 3, 202539.90p40.00p38.10p39.00p346,300
Jun 2, 202540.00p40.00p38.10p39.30p106,373
May 30, 202540.00p40.00p38.60p39.30p103,129
May 29, 202539.00p40.00p38.00p39.05p274,396
May 28, 202538.57p38.57p38.57p38.95p5,000
May 27, 202539.20p40.38p38.00p38.95p167,307
May 23, 202539.90p43.00p38.10p40.30p1,026,189
May 22, 202539.80p40.00p37.60p38.75p86,682
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,345.006.75
Hochschild Mining PLC312.043.80
Vistry Group PLC611.603.70
Dowlais Group PLC70.553.67
Aston Martin Lagonda Global Holdings PLC72.933.66
Goodwin PLC9,608.003.53

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,510.00-11.91
Coca-Cola Hbc AG3,572.00-8.92
Tp Icap Group PLC282.91-7.85
Auction Technology Group PLC351.00-4.49
Metro Bank Holdings PLC120.60-3.67
Glencore PLC290.15-3.62