Carclo plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	8.620	9.500	8.620	9.060	9.060	60,688
2023-12-15	8.664	9.360	8.664	9.060	9.060	57,249
2023-12-14	8.600	9.436	8.600	9.370	9.370	17,680
2023-12-13	9.050	9.050	9.050	9.050	9.050	0
2023-12-12	9.050	9.050	9.050	9.050	9.050	0
2023-12-11	8.825	9.050	8.825	9.050	9.050	31,212
2023-12-08	9.000	9.050	8.654	9.050	9.050	352,224
2023-12-07	8.600	9.300	8.600	9.050	9.050	31,333
2023-12-06	9.500	9.500	8.654	9.050	9.050	93,538
2023-12-05	9.450	9.450	9.060	9.060	9.060	568
2023-12-04	9.500	10.450	8.650	9.010	9.010	376,627
2023-12-01	9.000	9.980	8.600	9.610	9.610	269,503
2023-11-30	11.500	12.000	8.600	9.420	9.420	2,015,647
2023-11-29	11.720	12.491	11.500	12.000	12.000	21,012
2023-11-28	11.664	12.348	11.598	12.250	12.250	33,043
2023-11-27	12.491	12.500	11.550	12.000	12.000	18,329
2023-11-24	11.631	12.000	11.631	12.000	12.000	3,118
2023-11-23	11.550	12.000	11.550	11.750	11.750	10,073
2023-11-22	12.000	12.000	11.750	11.750	11.750	50,009
2023-11-21	10.950	11.500	10.428	11.500	11.500	169,088
2023-11-20	9.640	10.885	9.640	10.400	10.400	465
2023-11-17	10.380	10.950	10.000	10.400	10.400	136,929
2023-11-16	10.361	11.000	10.150	10.150	10.150	110,090
2023-11-15	9.000	10.380	9.000	9.650	9.650	202,439
2023-11-14	9.500	10.336	9.500	9.900	9.900	61,349
2023-11-13	10.008	10.150	10.008	10.150	10.150	3,494
2023-11-10	9.770	10.700	9.770	10.150	10.150	6,869
2023-11-09	10.000	10.950	9.500	9.900	9.900	60,151
2023-11-08	10.950	10.950	9.500	10.150	10.150	3,323
2023-11-07	10.400	10.400	10.150	10.150	10.150	2,439
2023-11-06	9.710	10.400	9.500	10.150	10.150	4,214
2023-11-03	9.500	10.900	9.500	10.150	10.150	8,060
2023-11-02	10.400	10.400	9.500	10.250	10.250	450
2023-11-01	9.590	10.950	9.590	10.250	10.250	423
2023-10-31	9.500	10.250	9.500	10.250	10.250	25
2023-10-30	10.428	10.428	10.250	10.250	10.250	19,011
2023-10-27	9.500	10.428	9.500	10.250	10.250	7,805
2023-10-26	10.048	10.428	9.380	10.250	10.250	27,868
2023-10-25	10.651	10.651	10.500	10.500	10.500	11,825
2023-10-24	11.240	11.240	11.050	11.050	11.050	564
2023-10-23	10.600	11.280	10.600	11.050	11.050	13,093
2023-10-20	10.668	11.500	10.668	11.050	11.050	20,737
2023-10-19	11.389	11.389	10.681	11.300	11.300	17,620
2023-10-18	10.600	11.300	10.600	11.300	11.300	1,530
2023-10-17	10.668	11.950	10.668	11.300	11.300	56,744
2023-10-16	12.000	12.000	11.300	11.300	11.300	50
2023-10-13	11.600	11.600	11.275	11.500	11.500	20,087
2023-10-12	11.600	11.800	11.475	11.475	11.475	8,380
2023-10-11	11.100	11.689	11.000	11.500	11.500	31,789
2023-10-10	10.600	11.975	10.600	11.975	11.975	7,875
2023-10-09	11.000	12.000	10.500	11.975	11.975	89,423
2023-10-06	11.596	12.100	11.596	12.100	12.100	50,708
2023-10-05	11.110	11.950	10.967	11.475	11.475	29,829
2023-10-04	11.700	11.950	10.967	11.475	11.475	263,816
2023-10-03	12.075	12.075	12.075	12.075	12.075	0
2023-10-02	11.738	12.300	11.738	12.075	12.075	3,084
2023-09-29	12.450	12.450	12.075	12.075	12.075	396
2023-09-28	11.750	12.075	11.738	12.075	12.075	5,050
2023-09-27	12.950	12.950	11.710	12.350	12.350	93,844
2023-09-26	12.375	12.375	12.325	12.325	12.325	32,822

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.