Carclo PLC (GB:CAR)
LSE:CAR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
46.40
47.90
44.70
44.70
44.70
-3.35%
279,987
1.32
Apr 09, 2026
46.10
47.74
46.06
46.25
46.25
-2.32%
23,599
0.11
Apr 08, 2026
46.60
47.53
46.23
47.35
47.35
+2.93%
101,727
0.46
Apr 07, 2026
46.26
46.45
45.50
46.00
46.00
-0.11%
29,131
0.13
Apr 06, 2026
46.05
46.60
45.00
46.05
46.05
0.00%
0
0.00
Apr 03, 2026
46.05
46.60
45.00
46.05
46.05
0.00%
0
0.00
Apr 02, 2026
46.60
46.60
45.00
46.05
46.05
-2.44%
48,852
0.19
Apr 01, 2026
45.90
47.20
44.40
47.20
47.20
+6.79%
170,369
0.67
Mar 31, 2026
43.00
44.74
43.00
44.20
44.20
-0.45%
27,757
0.11
Mar 30, 2026
42.00
44.40
40.77
44.40
44.40
+3.98%
475,987
1.86
Mar 27, 2026
43.60
44.20
42.70
42.70
42.70
-2.95%
157,415
0.61
Mar 26, 2026
45.60
46.10
44.00
44.00
44.00
-5.27%
142,373
0.56
Mar 25, 2026
46.40
46.85
45.70
46.45
46.45
+3.22%
58,715
0.23
Mar 24, 2026
44.40
46.20
43.00
45.00
45.00
-0.55%
137,020
0.52
Mar 23, 2026
43.10
45.20
42.58
45.25
45.25
-0.44%
328,023
1.23
Mar 20, 2026
45.50
46.32
44.55
45.45
45.45
+0.33%
82,049
0.31
Mar 19, 2026
46.80
46.80
43.31
45.30
45.30
-1.52%
402,448
1.48
Mar 18, 2026
46.80
49.00
46.00
46.00
46.00
-1.71%
149,954
0.55
Mar 17, 2026
47.00
49.32
46.80
46.80
46.80
-2.50%
62,699
0.23
Mar 16, 2026
46.00
49.70
46.00
48.00
48.00
+2.78%
262,186
0.96
Mar 13, 2026
48.40
48.90
46.70
46.70
46.70
-5.27%
221,762
0.81
Mar 12, 2026
49.00
49.45
48.40
49.30
49.30
+0.61%
53,805
0.19
Mar 11, 2026
49.90
50.00
48.10
49.00
49.00
0.00%
84,387
0.30
Mar 10, 2026
48.60
50.00
47.66
49.00
49.00
+3.38%
158,300
0.56
Mar 09, 2026
48.00
49.90
44.91
47.40
47.40
-3.27%
1,212,295
4.54
Mar 06, 2026
52.00
52.55
49.00
49.00
49.00
-4.30%
229,013
0.86
Mar 05, 2026
51.80
52.80
51.20
51.20
51.20
-1.92%
63,062
0.22
Mar 04, 2026
52.00
52.80
50.20
52.20
52.20
+3.57%
293,121
1.01
Mar 03, 2026
53.00
53.76
50.40
50.40
50.40
-5.62%
535,001
1.76
Mar 02, 2026
56.00
57.80
52.55
53.40
53.40
-5.32%
763,449
2.44
Feb 27, 2026
58.00
61.20
56.40
56.40
56.40
-5.21%
193,208
0.59
Feb 26, 2026
59.50
59.90
59.00
59.50
59.50
+0.51%
108,932
0.32
Feb 25, 2026
59.80
60.20
58.40
59.20
59.20
+1.02%
185,712
0.55
Feb 24, 2026
61.00
62.40
58.40
58.60
58.60
-4.25%
315,029
0.93
Feb 23, 2026
56.00
62.80
54.91
61.20
61.20
+9.48%
984,973
2.75
Feb 20, 2026
55.00
56.80
54.88
55.90
55.90
+0.54%
132,542
0.37
Feb 19, 2026
53.00
57.00
52.54
55.60
55.60
+5.30%
379,632
1.07
Feb 18, 2026
52.60
54.40
52.08
52.80
52.80
-1.49%
108,277
0.30
Feb 17, 2026
54.20
54.20
53.25
53.60
53.60
-2.55%
15,005
0.04
Feb 16, 2026
53.60
55.62
52.80
53.30
53.30
-3.09%
93,249
0.25
Feb 13, 2026
53.20
55.80
53.19
55.00
55.00
0.00%
143,268
0.39
Feb 12, 2026
54.80
55.00
52.57
55.00
55.00
+2.61%
123,027
0.34
Feb 11, 2026
52.66
54.80
51.21
53.60
53.60
+4.28%
231,506
0.63
Feb 10, 2026
52.40
54.00
51.30
51.40
51.40
+0.39%
193,051
0.51
Feb 09, 2026
51.40
52.96
51.20
51.20
51.20
-0.39%
60,511
0.16
Feb 06, 2026
51.20
53.40
51.20
51.40
51.40
-0.77%
56,134
0.15
Feb 05, 2026
52.40
54.00
51.20
51.80
51.80
-2.08%
203,036
0.53
Feb 04, 2026
52.40
53.80
51.40
52.90
52.90
-0.19%
416,303
1.10
Feb 03, 2026
52.60
54.00
51.20
53.00
53.00
+1.92%
86,558
0.23
Feb 02, 2026
54.00
55.00
51.40
52.00
52.00
-6.14%
525,877
1.40
Rows: