Carclo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	20.450	20.450	20.000	20.000	20.000	28,000
2022-07-14	20.600	21.800	20.430	21.150	21.150	18,640
2022-07-13	19.950	21.800	19.950	20.950	20.950	140,503
2022-07-12	19.700	19.840	19.297	19.725	19.725	114,351
2022-07-11	19.950	20.200	19.106	19.800	19.800	369,862
2022-07-08	19.250	20.000	19.000	20.000	20.000	359,149
2022-07-07	19.950	20.010	19.000	19.375	19.375	160,310
2022-07-06	19.550	20.396	19.500	20.000	20.000	134,724
2022-07-05	20.500	20.820	19.000	20.250	20.250	583,904
2022-07-04	20.500	21.000	19.478	21.000	21.000	674,179
2022-07-01	22.100	22.700	20.500	21.250	21.250	342,001
2022-06-30	23.000	26.151	22.000	22.500	22.500	981,880
2022-06-29	21.700	22.890	21.100	22.000	22.000	221,751
2022-06-28	20.200	21.600	20.200	20.900	20.900	165,890
2022-06-27	20.000	20.900	19.660	20.500	20.500	290,476
2022-06-24	22.000	22.216	20.500	20.900	20.900	176,803
2022-06-23	23.000	23.900	22.000	22.000	22.000	85,059
2022-06-22	23.000	23.500	22.000	23.500	23.500	348,455
2022-06-21	24.000	25.800	23.800	24.050	24.050	441,800
2022-06-20	22.500	23.884	22.500	23.400	23.400	150,989
2022-06-17	22.235	22.500	22.100	22.250	22.250	23,668
2022-06-16	22.865	22.865	22.487	22.500	22.500	59,354
2022-06-15	22.532	22.532	22.250	22.500	22.500	39,202
2022-06-14	23.000	23.000	22.100	22.500	22.500	10,856
2022-06-13	23.500	24.962	22.825	23.500	23.500	55,450
2022-06-10	23.900	24.968	23.100	24.150	24.150	72,831
2022-06-09	23.100	24.500	23.100	23.500	23.500	57,269
2022-06-08	24.600	24.700	23.000	23.800	23.800	180,820
2022-06-07	23.500	24.330	23.500	23.850	23.850	26,608
2022-06-06	24.500	24.975	23.600	24.500	24.500	89,052
2022-06-01	23.000	25.500	22.665	24.500	24.500	388,188
2022-05-31	23.000	23.390	22.400	22.650	22.650	211,211
2022-05-30	21.500	25.000	21.180	23.500	23.500	608,771
2022-05-27	21.000	21.410	20.000	21.250	21.250	64,330
2022-05-26	20.500	21.400	20.200	21.100	21.100	224,726
2022-05-25	21.400	21.400	20.150	20.350	20.350	80,140
2022-05-24	21.000	21.400	20.000	21.050	21.050	277,111
2022-05-23	20.600	20.600	20.100	20.300	20.300	15,011
2022-05-20	21.700	21.700	20.100	20.550	20.550	224,345
2022-05-19	20.500	21.800	20.500	21.400	21.400	39,559
2022-05-18	21.000	21.000	20.300	20.600	20.600	43,420
2022-05-17	21.000	21.800	20.712	21.000	21.000	25,338
2022-05-16	20.000	21.000	19.800	20.650	20.650	75,681
2022-05-13	20.700	20.835	19.700	20.500	20.500	171,063
2022-05-12	20.200	20.900	19.000	19.475	19.475	589,467
2022-05-11	20.200	20.800	20.200	20.750	20.750	61,171
2022-05-10	21.800	22.000	20.314	20.650	20.650	247,500
2022-05-09	21.000	22.093	20.000	21.250	21.250	352,225
2022-05-06	20.500	21.328	20.100	20.650	20.650	1,199,674
2022-05-05	22.500	24.000	20.500	20.950	20.950	1,531,489
2022-05-04	23.000	23.605	22.665	23.050	23.050	389,453
2022-05-03	25.500	25.500	21.928	23.000	23.000	1,032,598
2022-04-29	25.500	26.346	22.900	24.500	24.500	1,264,837
2022-04-28	26.000	27.900	25.121	27.200	27.200	749,716
2022-04-27	24.250	25.900	24.100	25.000	25.000	75,804
2022-04-26	25.330	25.330	24.052	25.000	25.000	92,054
2022-04-25	25.000	26.000	24.000	25.000	25.000	107,068
2022-04-22	25.600	25.900	25.100	25.350	25.350	63,051
2022-04-21	25.700	26.648	25.450	26.350	26.350	187,669
2022-04-20	25.500	25.900	24.100	24.750	24.750	82,735

← NewerPage 19 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.