Carclo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	12.000	12.400	12.000	12.325	12.325	208,632
2023-09-22	12.000	12.725	12.000	12.725	12.725	1,600
2023-09-21	12.050	12.725	12.050	12.725	12.725	47,096
2023-09-20	12.050	13.450	12.050	12.750	12.750	6,536
2023-09-19	13.450	13.450	12.120	12.750	12.750	3,091
2023-09-18	13.450	13.450	12.120	12.750	12.750	5,542
2023-09-15	12.120	12.750	12.120	12.750	12.750	5,910
2023-09-14	13.450	13.450	12.073	12.750	12.750	26,842
2023-09-13	12.174	12.725	12.000	12.725	12.725	35,959
2023-09-12	13.450	13.450	12.479	12.725	12.725	25,293
2023-09-11	12.798	12.798	12.479	12.725	12.725	37,000
2023-09-08	13.900	13.900	12.000	12.950	12.950	62,305
2023-09-07	13.900	13.900	12.500	13.200	13.200	3,022
2023-09-06	13.250	13.264	12.798	12.950	12.950	61,631
2023-09-05	13.290	13.290	12.798	12.950	12.950	16,971
2023-09-04	12.000	12.950	12.000	12.950	12.950	44
2023-09-01	12.000	13.805	12.000	12.900	12.900	25,038
2023-08-31	12.150	13.825	12.150	13.475	13.475	74,194
2023-08-30	12.550	13.150	12.550	13.150	13.150	60,265
2023-08-29	12.260	13.406	12.260	13.150	13.150	122,178
2023-08-25	13.900	13.900	12.627	12.950	12.950	20,661
2023-08-24	13.805	13.805	12.220	12.950	12.950	1,152
2023-08-23	13.950	13.950	12.880	12.975	12.975	82,353
2023-08-22	12.880	13.950	12.880	12.975	12.975	267
2023-08-21	14.450	14.450	12.975	12.975	12.975	60
2023-08-18	14.378	14.378	14.000	14.000	14.000	207
2023-08-17	13.819	13.975	13.819	13.975	13.975	100,000
2023-08-16	13.881	14.175	13.800	14.175	14.175	37,267
2023-08-15	13.550	14.950	13.550	13.975	13.975	6,203
2023-08-14	14.225	14.225	14.225	14.225	14.225	0
2023-08-11	13.795	14.000	13.725	13.725	13.725	2,806
2023-08-10	14.000	14.250	14.000	14.250	14.250	175,000
2023-08-09	13.790	14.450	13.790	14.000	14.000	5,591
2023-08-08	13.817	14.100	13.817	14.100	14.100	19,500
2023-08-07	13.700	14.325	13.700	14.325	14.325	11
2023-08-04	13.500	14.350	13.500	14.350	14.350	30
2023-08-03	13.500	14.950	13.500	13.975	13.975	15,730
2023-08-02	14.403	14.403	13.678	13.975	13.975	25,057
2023-08-01	13.305	15.750	13.305	13.750	13.750	252,526
2023-07-31	13.550	14.950	13.500	14.225	14.225	118,961
2023-07-28	13.800	14.425	13.500	14.425	14.425	45,075
2023-07-27	13.750	14.100	13.694	14.100	14.100	107,908
2023-07-26	13.694	14.250	13.694	14.250	14.250	8,000
2023-07-25	13.694	14.300	13.694	14.300	14.300	102,787
2023-07-24	13.050	15.000	13.050	14.250	14.250	20,298
2023-07-21	13.829	14.225	13.829	14.225	14.225	70,101
2023-07-20	13.936	14.250	13.935	14.250	14.250	150,000
2023-07-19	13.933	14.325	13.050	14.325	14.325	193
2023-07-18	13.000	14.500	13.000	14.450	14.450	529,132
2023-07-17	12.000	12.925	12.000	12.925	12.925	78,488
2023-07-14	13.700	13.770	12.000	13.175	13.175	197,307
2023-07-13	12.550	13.700	12.550	12.925	12.925	38,025
2023-07-12	12.000	13.780	12.000	13.000	13.000	119,613
2023-07-11	12.950	12.975	12.476	12.975	12.975	29,930
2023-07-10	13.200	13.200	12.360	12.925	12.925	76,306
2023-07-07	12.486	13.075	12.486	13.075	13.075	8,706
2023-07-06	13.900	13.900	12.100	12.975	12.975	89,323
2023-07-05	13.000	13.900	12.260	13.050	13.050	5,797
2023-07-04	12.150	13.950	12.000	12.975	12.975	34,511
2023-07-03	13.500	13.700	12.610	13.475	13.475	79,268

← NewerPage 14 of 22 · 1,269 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.