Carclo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	16.400	16.500	16.000	16.250	16.250	267,908
2022-10-11	16.800	17.350	16.638	16.700	16.700	44,440
2022-10-10	17.400	18.000	17.000	17.400	17.400	35,478
2022-10-07	19.000	19.000	17.500	17.950	17.950	109,833
2022-10-06	17.500	18.350	17.500	18.250	18.250	229,002
2022-10-05	17.000	17.450	17.000	17.175	17.175	334,666
2022-10-04	17.000	17.500	16.700	17.100	17.100	33,133
2022-10-03	16.503	16.700	16.503	16.700	16.700	252
2022-09-30	17.000	17.500	16.300	16.700	16.700	209,614
2022-09-29	16.955	16.955	16.610	16.950	16.950	125,681
2022-09-28	17.050	17.098	16.605	16.750	16.750	100,912
2022-09-27	17.098	17.525	17.098	17.525	17.525	72,900
2022-09-26	17.065	17.065	17.065	17.065	17.065	100,000
2022-09-23	16.550	17.750	16.500	17.750	17.750	165,459
2022-09-22	17.350	17.450	16.500	17.000	17.000	68,760
2022-09-21	17.250	17.950	16.810	16.950	16.950	353,660
2022-09-20	17.500	17.990	17.050	17.775	17.775	225,649
2022-09-16	18.050	19.000	17.464	18.000	18.000	883,273
2022-09-15	17.050	19.000	16.350	18.050	18.050	344,226
2022-09-14	18.000	18.905	17.550	17.975	17.975	226,034
2022-09-13	18.800	19.850	18.000	18.725	18.725	144,675
2022-09-12	18.000	19.903	18.000	18.750	18.750	656,789
2022-09-09	17.550	19.903	17.550	19.500	19.500	704,082
2022-09-08	19.050	19.100	18.000	18.500	18.500	469,469
2022-09-07	19.401	20.250	19.050	19.700	19.700	10,786
2022-09-06	20.100	20.500	19.550	19.750	19.750	37,185
2022-09-05	19.950	23.010	19.630	20.500	20.500	511,147
2022-09-02	19.200	19.950	17.950	19.125	19.125	86,715
2022-09-01	19.500	19.500	17.550	18.650	18.650	683,932
2022-08-31	19.050	20.000	18.900	19.850	19.850	778,901
2022-08-30	20.000	20.610	20.000	20.250	20.250	217,243
2022-08-26	20.100	20.950	20.100	20.950	20.950	22,711
2022-08-25	20.000	20.666	19.502	20.250	20.250	277,000
2022-08-24	21.700	21.700	20.800	21.700	21.700	152,458
2022-08-23	20.474	20.950	20.270	20.950	20.950	38,202
2022-08-22	20.525	21.900	20.200	21.050	21.050	17,537
2022-08-19	20.850	20.850	20.850	20.850	20.850	120,270
2022-08-18	21.000	21.450	20.900	21.450	21.450	38,750
2022-08-17	20.000	21.000	19.450	20.000	20.000	110,927
2022-08-16	21.008	21.008	20.200	20.850	20.850	48,880
2022-08-15	20.000	20.750	20.000	20.750	20.750	168,190
2022-08-12	20.000	20.950	20.000	20.950	20.950	4
2022-08-11	20.200	21.800	19.800	20.400	20.400	159,845
2022-08-10	20.616	21.150	20.616	21.050	21.050	13,320
2022-08-09	21.272	21.272	21.000	21.000	21.000	6,000
2022-08-08	20.950	21.000	20.100	21.000	21.000	55,168
2022-08-05	20.603	21.000	20.045	20.500	20.500	6,761
2022-08-04	19.600	20.900	19.600	20.250	20.250	191,406
2022-08-03	21.800	21.800	20.000	20.150	20.150	185,223
2022-08-02	20.300	21.900	20.300	20.950	20.950	81,102
2022-08-01	21.000	21.900	19.739	21.250	21.250	159,976
2022-07-29	20.000	20.250	19.145	20.250	20.250	180,992
2022-07-28	18.950	19.770	18.950	19.350	19.350	190,935
2022-07-27	19.400	19.850	19.245	19.850	19.850	410,542
2022-07-26	19.250	20.000	19.250	20.000	20.000	72,005
2022-07-25	19.095	19.800	18.900	19.800	19.800	345,458
2022-07-22	19.167	19.250	19.167	19.250	19.250	31,000
2022-07-21	19.250	19.800	19.250	19.250	19.250	70,957
2022-07-20	19.733	19.733	19.250	19.450	19.450	140,504
2022-07-19	20.000	20.000	19.288	19.500	19.500	122,384

← NewerPage 18 of 22 · 1,263 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.