Carclo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	11.050	12.000	11.050	11.525	11.525	91,957
2023-01-05	11.050	11.950	11.000	11.550	11.550	369,722
2023-01-04	12.050	12.500	11.120	11.750	11.750	63,795
2023-01-03	12.000	13.000	12.000	12.500	12.500	48,069
2022-12-30	12.580	12.750	12.580	12.750	12.750	11,617
2022-12-29	12.950	12.950	12.580	12.750	12.750	17,167
2022-12-28	13.000	13.000	12.259	12.775	12.775	147,419
2022-12-23	12.650	12.650	12.500	12.500	12.500	864
2022-12-22	13.903	13.903	12.650	13.000	13.000	16,213
2022-12-21	12.650	13.000	12.160	13.000	13.000	242,566
2022-12-20	12.000	13.350	12.000	12.000	12.000	14,724
2022-12-19	12.700	13.825	12.050	12.050	12.050	187,589
2022-12-16	12.000	13.400	11.250	13.325	13.325	394,034
2022-12-15	12.800	13.000	10.260	11.600	11.600	1,599,301
2022-12-14	15.000	15.000	13.820	15.000	15.000	1,405
2022-12-13	14.928	14.928	13.811	14.250	14.250	57,005
2022-12-12	14.088	15.000	13.550	14.250	14.250	14,759
2022-12-09	12.800	14.475	12.250	14.000	14.000	378,362
2022-12-08	12.000	12.750	11.750	12.200	12.200	1,438,624
2022-12-07	13.550	13.550	11.550	12.000	12.000	2,116,386
2022-12-06	14.050	14.950	13.810	14.250	14.250	151,338
2022-12-05	14.950	14.950	13.800	13.800	13.800	217,091
2022-12-02	13.880	14.350	13.610	14.050	14.050	194,987
2022-12-01	14.500	15.200	13.500	13.500	13.500	265,609
2022-11-30	10.600	15.950	10.600	14.000	14.000	1,540,572
2022-11-29	15.500	16.240	14.650	15.750	15.750	724,767
2022-11-28	15.200	16.100	14.600	15.025	15.025	417,736
2022-11-25	15.500	16.950	15.500	16.350	16.350	24,758
2022-11-24	15.610	16.250	15.610	16.250	16.250	20,747
2022-11-23	15.895	16.250	15.895	16.250	16.250	42,618
2022-11-22	15.310	15.990	15.310	15.750	15.750	82,049
2022-11-21	15.288	15.840	15.250	15.600	15.600	68,045
2022-11-18	15.850	15.850	15.171	15.475	15.475	16,041
2022-11-17	15.950	16.000	15.000	15.750	15.750	316,943
2022-11-16	15.270	15.850	15.270	15.550	15.550	81,473
2022-11-15	16.000	16.466	15.100	15.550	15.550	595,535
2022-11-14	17.000	17.000	15.763	16.350	16.350	63
2022-11-11	15.500	16.150	15.335	16.150	16.150	108,643
2022-11-10	15.100	17.000	15.100	16.250	16.250	57,681
2022-11-09	15.550	16.000	15.241	15.500	15.500	99,018
2022-11-08	15.748	16.180	15.748	16.125	16.125	15,606
2022-11-07	16.450	16.450	15.400	16.025	16.025	137,569
2022-11-04	16.405	16.405	15.748	16.025	16.025	12,004
2022-11-03	16.834	16.936	15.643	16.000	16.000	49,887
2022-11-02	16.883	16.883	15.897	16.300	16.300	10,011
2022-11-01	15.590	16.870	15.590	16.250	16.250	61,674
2022-10-31	15.973	16.175	15.350	16.175	16.175	16,148
2022-10-28	16.260	17.000	16.260	16.400	16.400	31,600
2022-10-27	15.973	16.950	15.973	16.600	16.600	174,735
2022-10-26	16.010	16.400	16.010	16.400	16.400	40,334
2022-10-25	16.400	16.400	16.400	16.400	16.400	0
2022-10-24	16.000	17.000	15.896	16.400	16.400	45,163
2022-10-21	15.400	15.500	15.000	15.500	15.500	30,197
2022-10-20	16.000	16.247	15.500	15.500	15.500	86,657
2022-10-19	16.000	16.950	16.000	16.500	16.500	17,489
2022-10-18	15.100	16.841	14.270	16.750	16.750	567,961
2022-10-17	15.100	16.112	15.100	15.750	15.750	141,893
2022-10-14	15.700	16.050	15.600	15.675	15.675	110,445
2022-10-13	16.000	16.000	15.500	15.625	15.625	550,020
2022-10-12	16.400	16.500	16.000	16.250	16.250	267,908

← NewerPage 17 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.