Carclo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.000 | 7.700 | 7.000 | 7.200 | 7.200 | 47,627 |
| 2024-03-13 | 7.000 | 9.000 | 7.000 | 8.000 | 8.000 | 21,725 |
| 2024-03-12 | 7.000 | 9.000 | 7.000 | 8.000 | 8.000 | 35,269 |
| 2024-03-11 | 8.100 | 8.500 | 8.100 | 8.100 | 8.100 | 28,461 |
| 2024-03-08 | 7.210 | 8.980 | 7.000 | 8.320 | 8.320 | 161,965 |
| 2024-03-07 | 7.800 | 7.800 | 7.000 | 7.500 | 7.500 | 93,128 |
| 2024-03-06 | 7.074 | 8.406 | 7.074 | 7.500 | 7.500 | 98,103 |
| 2024-03-05 | 7.820 | 8.406 | 7.688 | 8.050 | 8.050 | 32,244 |
| 2024-03-04 | 7.148 | 7.750 | 7.148 | 7.750 | 7.750 | 3,525 |
| 2024-03-01 | 7.980 | 7.980 | 7.391 | 7.600 | 7.600 | 260,104 |
| 2024-02-29 | 8.000 | 8.450 | 7.669 | 8.200 | 8.200 | 106,210 |
| 2024-02-28 | 8.098 | 8.410 | 8.098 | 8.410 | 8.410 | 1,451 |
| 2024-02-27 | 8.039 | 8.400 | 8.039 | 8.400 | 8.400 | 592 |
| 2024-02-26 | 8.000 | 9.000 | 8.000 | 8.410 | 8.410 | 30,452 |
| 2024-02-23 | 8.980 | 8.980 | 8.410 | 8.410 | 8.410 | 20,011 |
| 2024-02-22 | 8.475 | 8.500 | 8.250 | 8.250 | 8.250 | 13,708 |
| 2024-02-21 | 8.216 | 8.380 | 8.100 | 8.200 | 8.200 | 37,854 |
| 2024-02-20 | 9.000 | 9.000 | 8.220 | 8.420 | 8.420 | 1,178 |
| 2024-02-19 | 8.741 | 8.741 | 8.100 | 8.390 | 8.390 | 12,705 |
| 2024-02-16 | 8.000 | 8.780 | 8.000 | 8.330 | 8.330 | 16,467 |
| 2024-02-15 | 8.200 | 8.800 | 8.000 | 8.800 | 8.800 | 15,797 |
| 2024-02-14 | 8.239 | 8.810 | 8.208 | 8.810 | 8.810 | 6,464 |
| 2024-02-13 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2024-02-12 | 9.511 | 9.511 | 8.269 | 8.890 | 8.890 | 11,295 |
| 2024-02-09 | 9.511 | 9.580 | 8.269 | 8.510 | 8.510 | 11,656 |
| 2024-02-08 | 8.519 | 8.810 | 8.100 | 8.810 | 8.810 | 501,839 |
| 2024-02-07 | 8.519 | 8.810 | 8.519 | 8.810 | 8.810 | 500 |
| 2024-02-06 | 8.606 | 9.512 | 8.288 | 8.810 | 8.810 | 88,493 |
| 2024-02-05 | 8.220 | 8.810 | 8.220 | 8.810 | 8.810 | 5,105 |
| 2024-02-02 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2024-02-01 | 9.844 | 9.844 | 8.462 | 8.710 | 8.710 | 2,260 |
| 2024-01-31 | 9.874 | 9.874 | 8.620 | 9.190 | 9.190 | 4,478 |
| 2024-01-30 | 9.560 | 9.560 | 8.400 | 9.090 | 9.090 | 11,138 |
| 2024-01-29 | 9.360 | 9.450 | 8.519 | 8.890 | 8.890 | 192,498 |
| 2024-01-26 | 9.185 | 9.320 | 9.185 | 9.320 | 9.320 | 50,000 |
| 2024-01-25 | 8.608 | 9.095 | 8.390 | 8.660 | 8.660 | 25,743 |
| 2024-01-24 | 8.832 | 8.976 | 8.440 | 8.440 | 8.440 | 8,487 |
| 2024-01-23 | 9.429 | 9.429 | 9.140 | 9.140 | 9.140 | 550 |
| 2024-01-22 | 9.556 | 9.556 | 8.832 | 9.140 | 9.140 | 12,178 |
| 2024-01-19 | 8.815 | 9.572 | 8.815 | 8.890 | 8.890 | 27,994 |
| 2024-01-18 | 10.000 | 10.000 | 8.000 | 8.900 | 8.900 | 1,025 |
| 2024-01-17 | 8.832 | 9.000 | 8.832 | 9.000 | 9.000 | 5,000 |
| 2024-01-16 | 9.020 | 9.313 | 8.200 | 8.200 | 8.200 | 47,131 |
| 2024-01-15 | 9.520 | 11.000 | 9.350 | 9.350 | 9.350 | 85,290 |
| 2024-01-12 | 11.000 | 11.000 | 10.250 | 10.250 | 10.250 | 9,280 |
| 2024-01-11 | 10.500 | 11.000 | 9.500 | 10.250 | 10.250 | 233,424 |
| 2024-01-10 | 9.671 | 10.450 | 9.671 | 10.000 | 10.000 | 356 |
| 2024-01-09 | 9.550 | 10.450 | 9.550 | 10.000 | 10.000 | 8,689 |
| 2024-01-08 | 10.000 | 10.500 | 9.560 | 9.750 | 9.750 | 112,839 |
| 2024-01-05 | 9.280 | 9.931 | 9.130 | 9.310 | 9.310 | 150,831 |
| 2024-01-04 | 10.000 | 10.000 | 9.048 | 9.310 | 9.310 | 39,802 |
| 2024-01-03 | 9.980 | 10.000 | 8.832 | 9.310 | 9.310 | 68,005 |
| 2024-01-02 | 9.640 | 9.898 | 9.310 | 9.310 | 9.310 | 42,780 |
| 2023-12-29 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2023-12-28 | 9.500 | 9.931 | 9.049 | 9.490 | 9.490 | 15,235 |
| 2023-12-27 | 9.456 | 9.456 | 9.060 | 9.060 | 9.060 | 157 |
| 2023-12-22 | 8.620 | 9.500 | 8.620 | 9.060 | 9.060 | 57,874 |
| 2023-12-21 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2023-12-20 | 8.840 | 9.060 | 8.840 | 9.060 | 9.060 | 24,127 |
| 2023-12-19 | 8.620 | 9.500 | 8.620 | 9.060 | 9.060 | 17,264 |
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.