1. Share Prices

  2. Carclo PLC (CAR)

27.80p-1.00 (-3.47%)12 Aug 2024, 10:00
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
Aug 9, 202428.00p29.60p25.86p28.80p115,366
Aug 8, 202426.00p29.60p25.20p27.40p49,971
Aug 7, 202428.00p29.50p25.00p25.00p241,280
Aug 6, 202425.00p29.44p24.40p28.60p487,800
Aug 5, 202426.20p28.80p22.00p24.00p843,706
Aug 2, 202429.80p30.00p26.00p26.00p339,141
Aug 1, 202431.20p32.20p28.00p29.00p795,117
Jul 31, 202434.80p37.00p30.80p32.40p548,681
Jul 30, 202434.40p34.80p33.20p33.60p200,637
Jul 29, 202431.60p34.80p30.00p33.50p500,348
Jul 26, 202433.40p33.40p29.20p31.40p839,961
Jul 25, 202431.00p34.00p28.00p32.60p1,813,945
Jul 24, 202426.00p30.00p26.00p29.40p901,876
Jul 23, 202425.00p29.80p23.40p26.80p2,317,011
Jul 22, 202422.00p25.00p20.20p24.00p867,705
Jul 19, 202420.06p22.00p20.06p21.20p79,255
Jul 18, 202420.00p22.00p18.36p21.00p1,161,743
Jul 17, 202424.00p24.00p21.20p21.80p436,024
Jul 16, 202422.00p23.80p20.58p23.40p601,149
Jul 15, 202421.13p22.00p19.00p20.50p5,334
Jul 12, 202421.03p21.03p21.03p20.50p56,772
Jul 11, 202421.03p22.00p19.10p20.50p63,193
Jul 10, 202421.20p21.20p20.29p21.10p6,899
Jul 9, 202420.60p21.86p19.75p20.30p88,502
Jul 8, 202420.20p23.00p18.20p20.80p228,204
Jul 5, 202419.80p20.54p19.10p19.50p94,143
Jul 4, 202421.00p21.00p19.20p20.30p199,768
Jul 3, 202420.00p22.00p19.10p20.05p512,531
Jul 2, 202419.90p20.40p18.50p19.80p223,851
Jul 1, 202418.90p20.00p18.50p18.70p568,196
Jun 28, 202418.62p19.00p18.40p18.60p47,074
Jun 27, 202418.00p19.00p18.00p18.60p8,359
Jun 26, 202418.40p19.00p18.00p18.35p64,741
Jun 25, 202418.10p18.90p18.10p18.45p45,801
Jun 24, 202418.60p18.90p18.10p18.40p148,444
Jun 21, 202418.78p19.00p18.55p18.65p85,788
Jun 20, 202418.10p18.78p18.10p18.75p74,628
Jun 19, 202418.50p18.70p18.38p18.50p204,478
Jun 18, 202418.93p19.40p17.79p18.65p28,934
Jun 17, 202418.10p18.90p18.10p18.65p30,325
Jun 14, 202418.00p18.90p18.00p18.50p236,176
Jun 13, 202419.00p19.50p18.00p18.50p115,184
Jun 12, 202419.00p19.50p18.20p18.55p355,272
Jun 11, 202418.90p19.00p18.20p18.60p228,288
Jun 10, 202418.50p19.29p16.10p18.25p275,212
Jun 7, 202416.80p18.00p16.10p17.55p888,461
Jun 6, 202416.00p17.00p14.30p16.00p361,705
Jun 5, 202414.50p15.30p14.50p14.75p154,167
Jun 4, 202415.00p15.50p14.10p14.80p40,175
Jun 3, 202415.00p15.50p14.10p14.75p210,516
12345
Showing 1 to 50 of 243

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:
08 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bt Group PLC138.706.28
Tp Icap Group PLC231.502.66
Hunting PLC424.502.54
Hochschild Mining PLC170.812.40
Ocado Group PLC381.702.06
Centrica PLC125.551.87

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC120.68-3.80
Auction Technology Group PLC441.97-2.54
Syncona Limited116.00-2.52
Watches Of Switzerland Group PLC371.79-1.49
Frasers Group PLC829.76-1.45
Caledonia Investments PLC3,510.92-1.38