Education
About Us
Working with TipRanks
Follow Us
Carclo PLC (GB:CAR)
LSE:CAR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
54.00
56.80
54.00
55.40
55.40
+1.65%
225,705
0.60
Jan 29, 2026
54.20
56.40
54.00
54.50
54.50
-2.33%
165,883
0.44
Jan 28, 2026
55.00
56.66
54.20
55.80
55.80
-0.36%
149,556
0.37
Jan 27, 2026
56.20
56.56
55.74
56.00
56.00
-3.45%
42,433
0.10
Jan 26, 2026
57.00
58.80
56.60
58.00
58.00
+1.05%
105,779
0.25
Jan 23, 2026
57.45
58.80
56.80
57.40
57.40
-0.69%
41,910
0.10
Jan 22, 2026
57.00
57.87
56.08
57.80
57.80
+5.09%
117,354
0.28
Jan 21, 2026
56.40
58.40
53.64
55.00
55.00
-1.79%
263,185
0.61
Jan 20, 2026
56.20
58.80
56.00
56.00
56.00
-2.10%
603,102
1.41
Jan 19, 2026
58.00
58.60
55.80
57.20
57.20
-0.35%
108,629
0.25
Jan 16, 2026
57.60
58.80
56.40
57.40
57.40
-2.71%
61,104
0.14
Jan 15, 2026
58.80
59.80
57.40
59.00
59.00
+1.72%
169,455
0.39
Jan 14, 2026
58.00
59.80
56.20
58.00
58.00
0.00%
251,437
0.58
Jan 13, 2026
58.00
59.80
57.69
58.00
58.00
+1.05%
221,261
0.51
Jan 12, 2026
57.40
58.80
56.20
57.40
57.40
-1.71%
237,563
0.55
Rows: