Carclo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	14.950	14.950	12.245	13.225	13.225	5,262
2023-06-29	12.550	13.475	12.500	13.475	13.475	17,448
2023-06-28	13.990	13.990	12.550	13.475	13.475	261
2023-06-27	12.600	14.950	12.000	13.475	13.475	44,768
2023-06-26	13.690	13.690	13.260	13.425	13.425	100,000
2023-06-23	13.650	14.225	13.650	14.225	14.225	3,500
2023-06-22	13.500	13.500	13.500	13.500	13.500	0
2023-06-21	12.050	13.645	12.050	13.500	13.500	17,436
2023-06-20	13.050	14.000	13.050	14.000	14.000	9,596
2023-06-19	13.890	14.450	13.350	13.850	13.850	51,359
2023-06-16	13.700	13.850	13.700	13.850	13.850	52,698
2023-06-15	13.610	14.750	13.050	13.900	13.900	31,870
2023-06-14	13.610	13.900	13.610	13.900	13.900	78,500
2023-06-13	14.000	14.000	13.610	13.900	13.900	37,365
2023-06-12	13.050	13.725	13.050	13.725	13.725	41,179
2023-06-09	13.050	13.900	13.050	13.900	13.900	23,099
2023-06-08	14.155	14.500	13.526	13.900	13.900	61,913
2023-06-07	13.360	14.000	13.360	14.000	14.000	12,390
2023-06-06	13.260	14.480	13.260	14.125	14.125	10,549
2023-06-05	14.900	14.900	13.950	13.950	13.950	1,000
2023-06-02	13.050	14.346	13.050	13.950	13.950	42,933
2023-06-01	13.950	14.850	13.410	13.950	13.950	172,568
2023-05-31	13.326	14.900	13.326	13.600	13.600	37,018
2023-05-30	12.950	14.800	12.950	13.000	13.000	238,780
2023-05-26	12.740	12.760	11.352	12.000	12.000	43,910
2023-05-25	11.677	12.950	11.335	12.000	12.000	18,681
2023-05-24	11.050	12.950	11.050	11.875	11.875	2,544
2023-05-23	12.000	12.800	11.677	12.000	12.000	63,241
2023-05-22	12.050	13.040	11.500	12.000	12.000	176,928
2023-05-19	12.550	13.100	12.500	12.650	12.650	374,788
2023-05-18	12.500	13.500	12.500	12.875	12.875	86,399
2023-05-17	11.950	14.000	11.500	12.750	12.750	471,168
2023-05-16	11.250	11.250	11.000	11.000	11.000	5,500
2023-05-15	12.000	12.000	10.600	11.475	11.475	540,698
2023-05-12	10.550	11.000	10.150	11.000	11.000	56,777
2023-05-11	11.268	11.268	10.529	11.225	11.225	17,844
2023-05-10	11.200	11.225	9.800	11.225	11.225	1,251,306
2023-05-09	11.500	11.950	11.050	11.250	11.250	71,438
2023-05-05	11.150	11.980	11.150	11.500	11.500	23,590
2023-05-04	11.985	11.985	11.600	11.600	11.600	12,390
2023-05-03	11.259	11.600	11.259	11.600	11.600	2,500
2023-05-02	11.250	12.095	11.250	11.600	11.600	12,272
2023-04-28	11.468	12.150	11.050	11.600	11.600	3,118
2023-04-27	11.050	11.950	11.050	11.500	11.500	6,315
2023-04-26	12.150	12.200	11.480	11.625	11.625	112,551
2023-04-25	11.050	12.950	11.050	11.875	11.875	1,475
2023-04-24	13.000	13.000	12.000	12.000	12.000	10,615
2023-04-21	12.000	12.500	11.050	12.500	12.500	119,694
2023-04-20	11.925	11.925	11.925	11.925	11.925	0
2023-04-19	11.050	11.925	11.050	11.925	11.925	20,284
2023-04-18	13.015	13.280	12.200	12.250	12.250	41,618
2023-04-17	11.600	12.878	11.050	12.725	12.725	256,006
2023-04-14	11.000	11.700	10.285	10.800	10.800	469,908
2023-04-13	13.689	13.689	12.475	12.475	12.475	28,668
2023-04-12	12.500	13.250	12.500	13.225	13.225	98,040
2023-04-11	12.660	13.225	12.660	13.225	13.225	800
2023-04-06	13.689	13.689	12.202	13.000	13.000	78,873
2023-04-05	12.500	13.200	12.500	13.200	13.200	106,887
2023-04-04	13.000	13.950	12.500	12.725	12.725	125,699
2023-04-03	13.000	14.000	13.000	13.500	13.500	16,205

← NewerPage 15 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.