1. Share Prices

  2. Carclo PLC (CAR)

25.00p+1.20 (+5.04%)02 Jan 2025, 16:40
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
Jan 2, 202524.00p26.60p23.40p25.00p80,145
Dec 31, 202423.60p26.60p23.40p23.80p197,394
Dec 30, 202425.00p26.80p23.00p23.40p475,196
Dec 27, 202425.20p26.45p25.00p26.00p53,577
Dec 24, 202425.76p25.76p25.20p25.80p2,091
Dec 23, 202425.00p26.80p25.00p25.80p22,757
Dec 20, 202425.63p25.81p25.03p25.80p45,323
Dec 19, 202424.20p25.80p23.00p25.80p210,679
Dec 18, 202427.00p27.80p23.99p25.20p430,103
Dec 17, 202428.00p28.80p26.50p27.00p307,062
Dec 16, 202429.60p30.00p26.31p28.00p486,324
Dec 13, 202429.40p30.80p29.00p29.90p41,188
Dec 12, 202429.40p30.80p29.20p29.20p59,267
Dec 11, 202428.00p29.80p27.70p29.70p162,685
Dec 10, 202427.60p28.00p27.25p27.40p139,536
Dec 9, 202431.80p31.80p27.00p27.60p666,358
Dec 6, 202431.00p32.80p29.00p30.00p626,365
Dec 5, 202435.20p37.16p30.38p31.90p1,554,345
Dec 4, 202436.80p40.00p35.75p37.90p251,297
Dec 3, 202435.80p38.80p35.00p35.70p115,433
Dec 2, 202434.00p39.00p33.00p35.00p530,235
Nov 29, 202432.70p34.00p32.70p33.00p102,827
Nov 28, 202433.89p33.89p32.20p32.80p30,671
Nov 27, 202434.20p35.00p32.20p33.90p166,442
Nov 26, 202433.00p35.00p31.20p34.80p367,580
Nov 25, 202432.20p33.00p31.20p32.10p124,989
Nov 22, 202432.60p33.00p31.56p32.60p82,867
Nov 21, 202431.80p33.00p31.36p32.40p197,409
Nov 20, 202433.00p34.20p31.12p31.30p192,527
Nov 19, 202433.00p34.80p33.00p33.50p201,625
Nov 18, 202434.00p36.80p33.60p34.20p20,442
Nov 15, 202435.60p36.80p33.24p33.40p174,524
Nov 14, 202435.80p37.20p34.61p35.40p236,616
Nov 13, 202434.60p35.80p34.20p35.10p207,209
Nov 12, 202435.40p35.40p34.32p34.30p104,071
Nov 11, 202435.40p35.40p34.00p34.00p54,120
Nov 8, 202434.80p35.80p33.73p34.60p117,454
Nov 7, 202436.40p37.24p35.20p35.40p121,407
Nov 6, 202432.80p37.60p32.11p36.10p436,843
Nov 5, 202432.06p32.60p32.06p32.10p8,458
Nov 4, 202431.80p34.33p31.60p32.10p210,972
Nov 1, 202432.20p32.80p31.50p32.00p129,239
Oct 31, 202432.60p33.33p31.62p31.70p229,479
Oct 30, 202433.00p35.40p30.90p33.00p365,459
Oct 29, 202430.00p32.20p30.00p32.10p367,271
Oct 28, 202431.20p33.83p31.00p31.40p125,288
Oct 25, 202431.20p34.80p31.20p32.20p176,088
Oct 24, 202431.20p31.20p31.00p31.00p36,525
Oct 23, 202433.00p34.20p31.20p33.10p112,704
Oct 22, 202431.60p34.00p31.20p32.10p45,598
123456
Showing 1 to 50 of 251

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC322.302.25
Ao World PLC105.181.72
Rathbones Group PLC1,696.001.68
Senior PLC165.001.60
Plus500 LTD2,599.001.52
Airtel Africa PLC118.801.45

Fallers

CompanyPrice% Chg
Jtc PLC938.00-4.29
Ferrexpo PLC105.20-3.31
Wizz Air Holdings PLC1,369.94-3.25
Goodwin PLC7,738.40-2.54
North Atlantic Smaller Companies Investment Trust PLC3,610.00-2.43
Fidelity Emerging Markets Limited684.80-2.39