Carclo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 32.000 | 40.000 | 31.889 | 37.300 | 37.300 | 2,270,994 |
| 2024-09-04 | 30.600 | 30.883 | 29.000 | 30.500 | 30.500 | 83,201 |
| 2024-09-03 | 31.700 | 32.400 | 30.000 | 30.800 | 30.800 | 270,888 |
| 2024-09-02 | 28.200 | 32.000 | 28.200 | 31.100 | 31.100 | 252,404 |
| 2024-08-30 | 29.180 | 31.000 | 28.200 | 29.800 | 29.800 | 56,833 |
| 2024-08-29 | 30.000 | 31.000 | 28.840 | 30.100 | 30.100 | 96,948 |
| 2024-08-28 | 30.400 | 31.400 | 28.800 | 29.700 | 29.700 | 191,396 |
| 2024-08-27 | 28.200 | 31.800 | 28.200 | 29.400 | 29.400 | 140,371 |
| 2024-08-23 | 29.000 | 30.000 | 28.200 | 28.800 | 28.800 | 333,350 |
| 2024-08-22 | 29.512 | 31.000 | 29.000 | 29.700 | 29.700 | 104,935 |
| 2024-08-21 | 29.000 | 31.477 | 28.600 | 30.500 | 30.500 | 423,521 |
| 2024-08-20 | 29.600 | 32.400 | 29.500 | 29.500 | 29.500 | 60,978 |
| 2024-08-19 | 31.000 | 31.700 | 29.000 | 29.900 | 29.900 | 287,149 |
| 2024-08-16 | 31.800 | 31.880 | 30.200 | 30.500 | 30.500 | 280,282 |
| 2024-08-15 | 34.000 | 34.000 | 30.200 | 31.900 | 31.900 | 179,359 |
| 2024-08-14 | 33.000 | 34.000 | 31.800 | 32.300 | 32.300 | 269,970 |
| 2024-08-13 | 30.600 | 33.000 | 29.420 | 31.500 | 31.500 | 199,756 |
| 2024-08-12 | 28.000 | 30.000 | 27.202 | 30.000 | 30.000 | 133,155 |
| 2024-08-09 | 28.000 | 29.600 | 25.860 | 28.800 | 28.800 | 115,366 |
| 2024-08-08 | 26.000 | 29.600 | 25.200 | 27.400 | 27.400 | 49,971 |
| 2024-08-07 | 28.000 | 29.500 | 25.000 | 25.000 | 25.000 | 241,280 |
| 2024-08-06 | 25.000 | 29.440 | 24.400 | 28.600 | 28.600 | 487,800 |
| 2024-08-05 | 26.200 | 28.800 | 22.000 | 24.000 | 24.000 | 843,706 |
| 2024-08-02 | 29.800 | 30.000 | 26.000 | 26.000 | 26.000 | 339,141 |
| 2024-08-01 | 31.200 | 32.200 | 28.000 | 29.000 | 29.000 | 795,117 |
| 2024-07-31 | 34.800 | 37.000 | 30.800 | 32.400 | 32.400 | 548,681 |
| 2024-07-30 | 34.400 | 34.800 | 33.200 | 33.600 | 33.600 | 200,637 |
| 2024-07-29 | 31.600 | 34.800 | 30.000 | 33.500 | 33.500 | 500,348 |
| 2024-07-26 | 33.400 | 33.400 | 29.200 | 31.400 | 31.400 | 839,961 |
| 2024-07-25 | 31.000 | 34.000 | 28.000 | 32.600 | 32.600 | 1,813,945 |
| 2024-07-24 | 26.000 | 30.000 | 26.000 | 29.400 | 29.400 | 901,876 |
| 2024-07-23 | 25.000 | 29.800 | 23.400 | 26.800 | 26.800 | 2,317,011 |
| 2024-07-22 | 22.000 | 25.000 | 20.200 | 24.000 | 24.000 | 867,705 |
| 2024-07-19 | 20.057 | 22.000 | 20.057 | 21.200 | 21.200 | 79,255 |
| 2024-07-18 | 20.000 | 22.000 | 18.363 | 21.000 | 21.000 | 1,161,743 |
| 2024-07-17 | 24.000 | 24.000 | 21.200 | 21.800 | 21.800 | 436,024 |
| 2024-07-16 | 22.000 | 23.800 | 20.580 | 23.400 | 23.400 | 601,149 |
| 2024-07-15 | 21.130 | 22.000 | 19.000 | 20.500 | 20.500 | 5,334 |
| 2024-07-12 | 21.030 | 21.030 | 20.500 | 20.500 | 20.500 | 56,772 |
| 2024-07-11 | 21.030 | 22.000 | 19.100 | 20.500 | 20.500 | 63,193 |
| 2024-07-10 | 21.200 | 21.200 | 20.290 | 21.100 | 21.100 | 6,899 |
| 2024-07-09 | 20.600 | 21.856 | 19.750 | 20.300 | 20.300 | 88,502 |
| 2024-07-08 | 20.200 | 23.000 | 18.200 | 20.800 | 20.800 | 228,204 |
| 2024-07-05 | 19.800 | 20.545 | 19.100 | 19.500 | 19.500 | 94,143 |
| 2024-07-04 | 21.000 | 21.000 | 19.195 | 20.300 | 20.300 | 199,768 |
| 2024-07-03 | 20.000 | 22.000 | 19.100 | 20.050 | 20.050 | 512,531 |
| 2024-07-02 | 19.900 | 20.400 | 18.500 | 19.800 | 19.800 | 223,851 |
| 2024-07-01 | 18.900 | 20.000 | 18.500 | 18.700 | 18.700 | 568,196 |
| 2024-06-28 | 18.620 | 19.000 | 18.400 | 18.600 | 18.600 | 47,074 |
| 2024-06-27 | 18.000 | 19.000 | 18.000 | 18.600 | 18.600 | 8,359 |
| 2024-06-26 | 18.400 | 19.000 | 18.000 | 18.350 | 18.350 | 64,741 |
| 2024-06-25 | 18.100 | 18.900 | 18.100 | 18.450 | 18.450 | 45,801 |
| 2024-06-24 | 18.600 | 18.900 | 18.100 | 18.400 | 18.400 | 148,444 |
| 2024-06-21 | 18.780 | 19.000 | 18.548 | 18.650 | 18.650 | 85,788 |
| 2024-06-20 | 18.100 | 18.780 | 18.100 | 18.750 | 18.750 | 74,628 |
| 2024-06-19 | 18.500 | 18.700 | 18.380 | 18.500 | 18.500 | 204,478 |
| 2024-06-18 | 18.925 | 19.400 | 17.785 | 18.650 | 18.650 | 28,934 |
| 2024-06-17 | 18.100 | 18.900 | 18.100 | 18.650 | 18.650 | 30,325 |
| 2024-06-14 | 18.000 | 18.900 | 18.000 | 18.500 | 18.500 | 236,176 |
| 2024-06-13 | 19.000 | 19.500 | 18.000 | 18.500 | 18.500 | 115,184 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.