Shares Magazine
34.75p+0.20 (+0.58%)02 May 2025, 16:23
Carclo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 34.40p | 35.00p | 34.00p | 34.75p | 256,842 |
| May 1, 2025 | 34.50p | 35.00p | 34.25p | 34.55p | 262,610 |
| Apr 30, 2025 | 35.00p | 35.00p | 32.10p | 34.45p | 1,548,812 |
| Apr 29, 2025 | 30.90p | 30.90p | 29.86p | 30.45p | 269,607 |
| Apr 28, 2025 | 28.90p | 31.00p | 27.70p | 30.10p | 535,889 |
| Apr 25, 2025 | 27.90p | 34.00p | 27.23p | 28.45p | 1,602,713 |
| Apr 24, 2025 | 23.60p | 28.00p | 23.60p | 27.60p | 648,759 |
| Apr 23, 2025 | 24.87p | 24.87p | 23.70p | 24.10p | 72,785 |
| Apr 22, 2025 | 25.90p | 25.90p | 23.92p | 24.55p | 15,886 |
| Apr 17, 2025 | 23.70p | 25.90p | 23.60p | 23.95p | 184,996 |
| Apr 16, 2025 | 24.25p | 24.50p | 24.25p | 24.05p | 11,866 |
| Apr 15, 2025 | 25.14p | 26.00p | 23.90p | 24.95p | 44,243 |
| Apr 14, 2025 | 24.10p | 25.90p | 23.90p | 24.95p | 123,892 |
| Apr 11, 2025 | 24.10p | 24.29p | 23.00p | 25.05p | 41,781 |
| Apr 10, 2025 | 25.00p | 26.00p | 24.00p | 25.05p | 38,293 |
| Apr 9, 2025 | 24.00p | 24.00p | 22.75p | 24.00p | 46,295 |
| Apr 8, 2025 | 23.90p | 24.00p | 22.20p | 24.00p | 282,864 |
| Apr 7, 2025 | 23.00p | 24.90p | 22.50p | 22.90p | 56,658 |
| Apr 4, 2025 | 24.30p | 25.00p | 23.50p | 24.30p | 458,151 |
| Apr 3, 2025 | 24.50p | 25.65p | 24.40p | 24.40p | 49,511 |
| Apr 2, 2025 | 25.80p | 26.90p | 24.53p | 25.50p | 293,524 |
| Apr 1, 2025 | 24.70p | 26.68p | 24.09p | 26.40p | 900,402 |
| Mar 31, 2025 | 24.60p | 24.80p | 22.40p | 23.70p | 155,899 |
| Mar 28, 2025 | 23.20p | 24.40p | 22.60p | 22.60p | 27,713 |
| Mar 27, 2025 | 24.80p | 24.80p | 22.60p | 23.60p | 124,707 |
| Mar 26, 2025 | 23.90p | 23.90p | 23.20p | 23.50p | 100,000 |
| Mar 25, 2025 | 24.60p | 24.60p | 23.20p | 23.50p | 3,340 |
| Mar 24, 2025 | 22.88p | 24.14p | 22.88p | 23.70p | 169,574 |
| Mar 21, 2025 | 22.80p | 24.60p | 22.60p | 23.60p | 19,842 |
| Mar 20, 2025 | 23.69p | 23.69p | 22.80p | 23.50p | 21,433 |
| Mar 19, 2025 | 23.20p | 24.80p | 23.00p | 23.80p | 233,050 |
| Mar 18, 2025 | 24.60p | 24.60p | 23.40p | 24.00p | 53,046 |
| Mar 17, 2025 | 23.60p | 24.80p | 23.20p | 24.00p | 238,175 |
| Mar 14, 2025 | 23.80p | 23.90p | 23.00p | 23.80p | 384,450 |
| Mar 13, 2025 | 23.10p | 23.47p | 23.10p | 23.20p | 6,152 |
| Mar 12, 2025 | 22.40p | 23.50p | 22.40p | 23.20p | 52,531 |
| Mar 11, 2025 | 22.00p | 23.13p | 22.00p | 23.00p | 82,443 |
| Mar 10, 2025 | 22.55p | 23.32p | 22.20p | 22.80p | 193,880 |
| Mar 6, 2025 | 22.02p | 23.48p | 22.00p | 22.80p | 33,142 |
| Mar 5, 2025 | 21.80p | 24.00p | 21.80p | 22.70p | 143,831 |
| Mar 4, 2025 | 21.20p | 22.40p | 21.20p | 21.80p | 356,242 |
| Mar 3, 2025 | 22.80p | 22.80p | 21.60p | 22.20p | 150,892 |
| Feb 28, 2025 | 21.50p | 22.00p | 21.50p | 22.00p | 140,367 |
| Feb 27, 2025 | 21.40p | 22.61p | 21.40p | 22.00p | 339,139 |
| Feb 26, 2025 | 21.60p | 22.80p | 21.60p | 22.10p | 13,145 |
| Feb 25, 2025 | 22.00p | 22.80p | 21.40p | 22.00p | 101,562 |
| Feb 24, 2025 | 21.80p | 23.00p | 21.80p | 22.10p | 100,710 |
| Feb 21, 2025 | 22.80p | 22.80p | 21.80p | 22.20p | 53,862 |
| Feb 20, 2025 | 22.00p | 22.71p | 22.00p | 22.00p | 115,888 |
| Feb 19, 2025 | 22.00p | 22.20p | 21.20p | 22.00p | 380,574 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.