1. Share Prices

  2. Carclo PLC (CAR)

66.40p+0.40 (+-2.06%)07 Nov 2025, 14:13
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
Nov 6, 202567.60p68.40p64.40p66.00p208,448
Nov 5, 202567.60p69.80p67.60p68.00p260,686
Nov 4, 202570.00p72.60p68.60p69.00p245,530
Nov 3, 202571.00p73.80p69.00p72.20p198,304
Oct 31, 202571.80p74.92p71.20p72.60p160,412
Oct 30, 202573.80p76.46p73.00p72.80p133,562
Oct 29, 202581.40p81.80p75.00p76.50p321,011
Oct 28, 202576.80p84.80p75.00p80.00p1,716,760
Oct 27, 202574.00p76.76p71.00p75.70p983,927
Oct 24, 202571.80p73.80p70.15p71.00p265,722
Oct 23, 202570.60p71.80p68.20p70.40p135,417
Oct 22, 202572.00p72.00p68.38p70.40p192,950
Oct 21, 202573.00p73.60p68.20p71.40p698,663
Oct 20, 202568.00p73.60p64.42p73.00p588,448
Oct 17, 202567.40p69.80p64.20p65.00p324,035
Oct 16, 202568.80p71.00p68.40p69.00p174,644
Oct 15, 202570.00p70.90p68.00p69.80p158,153
Oct 14, 202567.20p70.00p67.20p69.60p69,963
Oct 13, 202568.00p71.67p66.79p68.40p440,271
Oct 10, 202570.00p71.80p68.33p69.40p343,113
Oct 9, 202566.00p69.80p65.44p69.80p558,234
Oct 8, 202565.80p66.29p64.50p66.00p379,745
Oct 7, 202566.00p66.00p63.20p65.80p117,792
Oct 6, 202565.60p66.00p63.20p65.10p206,926
Oct 3, 202565.60p66.00p63.90p66.00p244,246
Oct 2, 202563.80p64.20p62.20p64.20p218,626
Oct 1, 202559.00p63.80p58.68p63.40p616,586
Sep 30, 202559.00p59.00p57.62p58.60p146,461
Sep 29, 202560.00p61.47p56.75p58.40p512,723
Sep 26, 202562.20p63.80p55.60p59.50p1,431,482
Sep 25, 202565.20p67.00p64.00p64.00p143,517
Sep 24, 202565.40p66.60p64.60p66.00p132,860
Sep 23, 202565.60p67.20p65.20p65.90p84,999
Sep 22, 202566.00p68.00p65.60p65.60p200,209
Sep 19, 202565.20p68.00p65.20p68.00p164,283
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
12345
Showing 1 to 50 of 231

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9517.40
Oxford Nanopore Technologies PLC140.004.87
Jtc PLC1,358.004.62
Wpp PLC279.103.79
Anglo-Eastern Plantations PLC1,310.003.43
Intercontinental Hotels Group PLC9,738.001.95
Risers/fallers data from previous trading day.