Shares Magazine
45.40p+0.90 (+2.03%)14 Jul 2025, 12:13
Carclo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 45.00p | 46.36p | 44.10p | 44.50p | 1,078,541 |
| Jul 10, 2025 | 45.00p | 47.00p | 42.00p | 46.20p | 2,822,062 |
| Jul 9, 2025 | 46.80p | 48.00p | 46.33p | 48.00p | 61,882 |
| Jul 8, 2025 | 47.90p | 47.90p | 46.60p | 46.90p | 414,324 |
| Jul 7, 2025 | 46.20p | 47.90p | 46.20p | 46.80p | 92,881 |
| Jul 4, 2025 | 46.60p | 48.00p | 46.60p | 46.60p | 220,031 |
| Jul 3, 2025 | 46.10p | 47.90p | 46.10p | 46.60p | 67,612 |
| Jul 2, 2025 | 48.00p | 49.00p | 46.00p | 46.00p | 62,011 |
| Jul 1, 2025 | 49.00p | 49.50p | 47.10p | 48.00p | 377,781 |
| Jun 30, 2025 | 47.80p | 49.00p | 45.00p | 49.00p | 194,140 |
| Jun 27, 2025 | 47.06p | 47.50p | 45.11p | 46.30p | 53,420 |
| Jun 26, 2025 | 46.90p | 47.20p | 45.88p | 47.20p | 47,186 |
| Jun 25, 2025 | 46.00p | 47.13p | 45.00p | 46.80p | 277,502 |
| Jun 24, 2025 | 48.30p | 48.30p | 46.00p | 46.20p | 335,016 |
| Jun 23, 2025 | 49.00p | 49.00p | 46.00p | 46.55p | 249,374 |
| Jun 20, 2025 | 47.00p | 48.00p | 46.25p | 47.75p | 794,283 |
| Jun 19, 2025 | 47.00p | 48.00p | 46.60p | 48.00p | 482,832 |
| Jun 18, 2025 | 43.60p | 47.00p | 43.17p | 46.50p | 1,108,179 |
| Jun 17, 2025 | 41.50p | 44.00p | 41.50p | 44.00p | 498,799 |
| Jun 16, 2025 | 39.90p | 43.00p | 39.12p | 42.00p | 1,270,032 |
| Jun 13, 2025 | 39.10p | 39.90p | 39.00p | 39.45p | 72,967 |
| Jun 12, 2025 | 39.20p | 40.00p | 38.70p | 39.20p | 168,302 |
| Jun 11, 2025 | 39.40p | 40.00p | 38.50p | 39.35p | 107,693 |
| Jun 10, 2025 | 38.50p | 39.90p | 38.50p | 39.45p | 96,092 |
| Jun 9, 2025 | 38.60p | 39.90p | 38.40p | 38.80p | 80,837 |
| Jun 6, 2025 | 39.90p | 40.00p | 37.60p | 39.00p | 204,227 |
| Jun 5, 2025 | 38.00p | 39.90p | 37.20p | 38.60p | 162,313 |
| Jun 4, 2025 | 38.10p | 39.90p | 38.00p | 38.60p | 111,379 |
| Jun 3, 2025 | 39.90p | 40.00p | 38.10p | 39.00p | 346,300 |
| Jun 2, 2025 | 40.00p | 40.00p | 38.10p | 39.30p | 106,373 |
| May 30, 2025 | 40.00p | 40.00p | 38.60p | 39.30p | 103,129 |
| May 29, 2025 | 39.00p | 40.00p | 38.00p | 39.05p | 274,396 |
| May 28, 2025 | 38.57p | 38.57p | 38.57p | 38.95p | 5,000 |
| May 27, 2025 | 39.20p | 40.38p | 38.00p | 38.95p | 167,307 |
| May 23, 2025 | 39.90p | 43.00p | 38.10p | 40.30p | 1,026,189 |
| May 22, 2025 | 39.80p | 40.00p | 37.60p | 38.75p | 86,682 |
| May 21, 2025 | 37.50p | 39.84p | 37.11p | 38.40p | 57,834 |
| May 20, 2025 | 36.90p | 39.85p | 35.10p | 38.55p | 399,794 |
| May 19, 2025 | 35.10p | 36.90p | 34.50p | 36.45p | 155,323 |
| May 16, 2025 | 34.00p | 36.00p | 34.00p | 36.00p | 68,506 |
| May 15, 2025 | 35.00p | 35.31p | 34.31p | 34.65p | 74,783 |
| May 14, 2025 | 37.50p | 39.50p | 33.80p | 36.05p | 527,526 |
| May 13, 2025 | 38.11p | 38.11p | 37.50p | 38.20p | 62,513 |
| May 12, 2025 | 37.00p | 40.00p | 36.60p | 39.00p | 490,135 |
| May 9, 2025 | 36.90p | 37.00p | 35.60p | 37.00p | 175,502 |
| May 8, 2025 | 36.40p | 36.90p | 35.80p | 36.05p | 40,795 |
| May 7, 2025 | 36.00p | 37.00p | 35.10p | 35.80p | 218,024 |
| May 6, 2025 | 36.00p | 36.80p | 34.60p | 36.80p | 420,106 |
| 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 |
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 |
|---|---|---|
| Hochschild Mining PLC | 296.53 | 5.68 |
| Dowlais Group PLC | 71.24 | 3.62 |
| Associated British Foods PLC | 2,112.00 | 3.13 |
| Baltic Classifieds Group PLC | 372.50 | 2.90 |
| Asos PLC | 324.50 | 2.69 |
| Just Group PLC | 128.20 | 2.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 470.50 | -4.95 |
| Paypoint PLC | 802.00 | -2.67 |
| Spirax Group PLC | 6,053.75 | -2.04 |
| Wpp PLC | 415.80 | -1.19 |
| Rs Group PLC | 581.75 | -1.06 |
| Burberry Group PLC | 1,206.50 | -0.98 |