Carclo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 19.000 | 19.500 | 18.200 | 18.550 | 18.550 | 355,272 |
| 2024-06-11 | 18.900 | 19.000 | 18.200 | 18.600 | 18.600 | 228,288 |
| 2024-06-10 | 18.500 | 19.290 | 16.100 | 18.250 | 18.250 | 275,212 |
| 2024-06-07 | 16.800 | 18.000 | 16.100 | 17.550 | 17.550 | 888,461 |
| 2024-06-06 | 16.000 | 17.000 | 14.300 | 16.000 | 16.000 | 361,705 |
| 2024-06-05 | 14.499 | 15.300 | 14.499 | 14.750 | 14.750 | 154,167 |
| 2024-06-04 | 15.000 | 15.500 | 14.100 | 14.800 | 14.800 | 40,175 |
| 2024-06-03 | 15.000 | 15.500 | 14.100 | 14.750 | 14.750 | 210,516 |
| 2024-05-31 | 15.472 | 15.500 | 14.000 | 14.750 | 14.750 | 9,399 |
| 2024-05-30 | 15.000 | 16.000 | 14.100 | 14.750 | 14.750 | 120,795 |
| 2024-05-29 | 13.700 | 15.000 | 13.100 | 14.000 | 14.000 | 15,411 |
| 2024-05-28 | 14.100 | 15.000 | 13.100 | 14.500 | 14.500 | 69,633 |
| 2024-05-24 | 14.500 | 14.850 | 13.700 | 14.000 | 14.000 | 55,927 |
| 2024-05-23 | 13.000 | 14.905 | 13.000 | 14.000 | 14.000 | 20,462 |
| 2024-05-22 | 14.260 | 16.000 | 13.000 | 14.000 | 14.000 | 25,811 |
| 2024-05-21 | 15.270 | 15.270 | 13.100 | 14.500 | 14.500 | 35,517 |
| 2024-05-20 | 13.000 | 16.000 | 13.000 | 15.000 | 15.000 | 5,875 |
| 2024-05-17 | 13.100 | 15.500 | 13.000 | 14.250 | 14.250 | 2,154 |
| 2024-05-16 | 15.000 | 16.000 | 13.100 | 14.750 | 14.750 | 398,286 |
| 2024-05-15 | 13.100 | 15.000 | 12.100 | 14.500 | 14.500 | 586,783 |
| 2024-05-14 | 13.900 | 14.000 | 11.900 | 13.000 | 13.000 | 109,948 |
| 2024-05-13 | 12.600 | 13.805 | 12.000 | 12.500 | 12.500 | 77,771 |
| 2024-05-10 | 12.500 | 13.000 | 11.800 | 12.550 | 12.550 | 110,958 |
| 2024-05-09 | 11.100 | 12.500 | 11.000 | 11.750 | 11.750 | 9,295 |
| 2024-05-08 | 11.500 | 12.890 | 11.100 | 12.250 | 12.250 | 134,538 |
| 2024-05-07 | 11.500 | 12.500 | 11.000 | 11.500 | 11.500 | 244,070 |
| 2024-05-03 | 12.000 | 12.800 | 11.100 | 11.900 | 11.900 | 63,573 |
| 2024-05-02 | 12.000 | 13.900 | 12.000 | 13.200 | 13.200 | 147,330 |
| 2024-05-01 | 12.665 | 13.900 | 12.600 | 13.000 | 13.000 | 60,357 |
| 2024-04-30 | 13.000 | 13.000 | 12.935 | 13.000 | 13.000 | 293,471 |
| 2024-04-29 | 12.000 | 14.000 | 12.000 | 12.950 | 12.950 | 512,998 |
| 2024-04-26 | 9.650 | 14.000 | 8.980 | 13.000 | 13.000 | 2,174,653 |
| 2024-04-25 | 9.000 | 9.000 | 6.550 | 7.425 | 7.425 | 2,304 |
| 2024-04-24 | 8.600 | 8.600 | 7.500 | 7.500 | 7.500 | 163,056 |
| 2024-04-23 | 7.000 | 7.500 | 6.300 | 7.500 | 7.500 | 40,287 |
| 2024-04-22 | 7.000 | 8.000 | 6.300 | 8.000 | 8.000 | 80,785 |
| 2024-04-19 | 7.000 | 7.475 | 6.450 | 7.475 | 7.475 | 41,697 |
| 2024-04-18 | 6.000 | 6.925 | 6.000 | 6.925 | 6.925 | 2,499 |
| 2024-04-17 | 7.150 | 7.150 | 6.100 | 6.925 | 6.925 | 31,050 |
| 2024-04-16 | 7.000 | 7.250 | 7.000 | 7.175 | 7.175 | 105,737 |
| 2024-04-15 | 7.058 | 7.120 | 6.925 | 6.925 | 6.925 | 39,000 |
| 2024-04-12 | 7.000 | 8.000 | 6.850 | 6.850 | 6.850 | 13,232 |
| 2024-04-11 | 7.180 | 7.180 | 6.925 | 6.925 | 6.925 | 7,500 |
| 2024-04-10 | 6.200 | 7.250 | 6.071 | 7.250 | 7.250 | 78,391 |
| 2024-04-09 | 6.950 | 7.490 | 6.500 | 7.250 | 7.250 | 43,684 |
| 2024-04-08 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 2,108 |
| 2024-04-05 | 7.000 | 7.220 | 6.320 | 7.000 | 7.000 | 316,641 |
| 2024-04-04 | 7.038 | 7.400 | 7.038 | 7.400 | 7.400 | 1,290 |
| 2024-04-03 | 7.000 | 7.300 | 7.000 | 7.250 | 7.250 | 17,412 |
| 2024-04-02 | 7.680 | 7.680 | 7.190 | 7.550 | 7.550 | 11,811 |
| 2024-03-28 | 7.110 | 7.800 | 7.110 | 7.450 | 7.450 | 77,708 |
| 2024-03-27 | 7.680 | 8.000 | 7.000 | 7.450 | 7.450 | 167,188 |
| 2024-03-26 | 7.100 | 7.800 | 7.050 | 7.500 | 7.500 | 18,168 |
| 2024-03-25 | 7.000 | 7.980 | 7.000 | 7.500 | 7.500 | 45,472 |
| 2024-03-22 | 7.198 | 8.000 | 7.000 | 8.000 | 8.000 | 58,649 |
| 2024-03-21 | 7.300 | 9.000 | 7.300 | 8.150 | 8.150 | 208,208 |
| 2024-03-20 | 7.448 | 8.150 | 7.374 | 8.150 | 8.150 | 13,356 |
| 2024-03-19 | 7.946 | 7.946 | 7.650 | 7.650 | 7.650 | 662 |
| 2024-03-18 | 7.335 | 8.000 | 7.300 | 7.650 | 7.650 | 26,050 |
| 2024-03-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
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.