1. Share Prices

  2. Carclo PLC (CAR)

66.79p+0.29 (+0.43%)19 Sep 2025, 09:24
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
Sep 18, 202566.00p67.48p64.80p66.50p232,235
Sep 17, 202566.00p66.29p64.20p65.00p193,558
Sep 16, 202564.00p66.00p63.96p65.00p184,683
Sep 15, 202564.20p65.60p62.20p65.10p236,855
Sep 12, 202564.00p64.20p61.80p64.20p69,243
Sep 11, 202562.00p64.40p62.00p63.00p292,372
Sep 10, 202563.00p63.94p62.00p63.00p138,704
Sep 9, 202566.00p67.00p62.40p63.00p419,958
Sep 8, 202562.60p67.00p60.80p65.30p779,518
Sep 5, 202560.00p62.60p58.46p61.90p1,071,399
Sep 4, 202559.80p61.00p57.40p59.90p560,769
Sep 3, 202554.00p59.22p53.52p58.60p1,379,730
Sep 2, 202553.00p54.00p52.20p53.70p1,001,757
Sep 1, 202555.00p58.78p53.20p53.50p2,048,209
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
12345
Showing 1 to 50 of 232

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC248.5014.78
Man Group PLC175.215.17
Wickes Group PLC210.003.45
Endeavour Mining PLC2,774.003.05
Fresnillo PLC2,224.002.77
Croda International PLC2,748.001.74