Carclo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.950	15.000	13.180	13.750	13.750	192,423
2023-03-30	13.500	14.000	13.000	13.975	13.975	85,769
2023-03-29	14.298	14.298	13.500	14.225	14.225	6,932
2023-03-28	13.935	14.878	13.500	14.225	14.225	25,095
2023-03-27	14.950	14.950	13.500	14.225	14.225	7,005
2023-03-24	13.761	14.225	13.761	14.225	14.225	225
2023-03-23	13.570	14.450	13.570	14.225	14.225	12,582
2023-03-22	15.950	15.950	13.800	13.975	13.975	139,733
2023-03-21	14.200	14.975	14.200	14.975	14.975	16,698
2023-03-20	14.500	15.950	14.156	14.475	14.475	27,478
2023-03-17	14.742	15.775	14.723	15.775	15.775	111,246
2023-03-16	15.000	16.250	15.000	15.375	15.375	34,458
2023-03-15	15.950	15.950	14.156	15.375	15.375	165,500
2023-03-14	14.550	15.700	14.550	15.250	15.250	85,252
2023-03-13	16.000	16.000	14.550	15.375	15.375	26,700
2023-03-10	15.000	15.000	14.485	14.775	14.775	151,312
2023-03-09	14.550	15.025	14.446	15.025	15.025	31,537
2023-03-08	14.500	16.000	13.050	15.275	15.275	910,128
2023-03-07	14.500	14.500	13.550	13.750	13.750	38,505
2023-03-06	14.000	14.500	13.310	13.775	13.775	80,244
2023-03-03	13.310	14.000	13.310	13.475	13.475	2,028
2023-03-02	13.475	13.475	13.475	13.475	13.475	0
2023-03-01	14.000	14.000	13.100	13.475	13.475	50,906
2023-02-28	13.760	13.950	13.200	13.475	13.475	67,800
2023-02-27	14.000	14.000	13.000	13.525	13.525	9,909
2023-02-24	13.100	14.010	13.100	13.525	13.525	18,257
2023-02-23	14.123	14.123	13.675	13.675	13.675	7,757
2023-02-22	13.550	14.450	13.050	13.750	13.750	275,871
2023-02-21	13.594	13.750	13.594	13.750	13.750	17,500
2023-02-20	13.500	14.000	12.050	13.775	13.775	156,224
2023-02-17	13.500	13.950	12.975	12.975	12.975	22,519
2023-02-16	13.500	14.000	13.500	13.700	13.700	18,571
2023-02-15	13.058	13.500	12.655	13.000	13.000	34,251
2023-02-14	13.058	13.900	12.550	13.200	13.200	36,527
2023-02-13	12.500	13.250	12.500	13.250	13.250	200
2023-02-10	13.850	13.900	12.500	13.200	13.200	123,666
2023-02-09	12.500	13.900	12.500	13.200	13.200	2,010
2023-02-08	13.000	13.950	13.000	13.450	13.450	18,540
2023-02-07	13.950	13.950	12.550	13.275	13.275	19,935
2023-02-06	13.000	13.950	13.000	13.450	13.450	54,778
2023-02-03	13.500	13.700	13.000	13.450	13.450	17,892
2023-02-02	14.000	14.000	13.300	13.650	13.650	731
2023-02-01	13.950	13.950	12.150	13.250	13.250	209,849
2023-01-31	13.860	13.900	12.750	13.000	13.000	60,936
2023-01-30	13.000	13.025	12.847	13.025	13.025	31,000
2023-01-27	12.847	13.550	12.150	12.675	12.675	119,616
2023-01-26	13.550	13.600	12.650	12.800	12.800	25,730
2023-01-25	13.950	13.950	12.000	13.000	13.000	56,319
2023-01-24	12.710	14.000	12.350	13.175	13.175	49,784
2023-01-23	13.200	14.000	13.175	13.175	13.175	77,842
2023-01-20	12.750	13.950	12.750	13.175	13.175	222,985
2023-01-19	12.550	13.200	12.300	12.525	12.525	246,674
2023-01-18	12.185	13.000	12.185	12.650	12.650	24,107
2023-01-17	11.803	13.000	11.803	12.275	12.275	3,011
2023-01-16	11.816	13.000	11.550	12.275	12.275	34,603
2023-01-13	11.800	12.275	11.270	12.275	12.275	48,740
2023-01-12	11.278	11.550	11.100	11.550	11.550	1,331
2023-01-11	11.500	11.950	11.150	11.550	11.550	68,813
2023-01-10	11.100	12.025	11.100	11.550	11.550	12,273
2023-01-09	11.750	12.000	11.116	11.525	11.525	128,779

← NewerPage 16 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.