Carclo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	25.500	25.900	24.100	24.750	24.750	82,735
2022-04-19	26.000	27.000	25.000	25.550	25.550	70,933
2022-04-14	26.000	26.802	26.000	26.500	26.500	54,235
2022-04-13	26.200	26.200	26.100	26.100	26.100	11,382
2022-04-12	26.500	26.892	26.240	26.350	26.350	134,742
2022-04-11	25.500	27.000	25.000	26.500	26.500	107,472
2022-04-08	25.000	25.958	25.000	25.000	25.000	90,691
2022-04-07	25.100	26.007	24.579	26.000	26.000	238,341
2022-04-06	26.000	26.000	25.500	26.000	26.000	45,248
2022-04-05	27.900	27.900	25.500	26.000	26.000	212,060
2022-04-04	27.550	27.900	26.100	27.000	27.000	86,221
2022-04-01	27.100	28.050	27.000	27.000	27.000	67,880
2022-03-31	28.000	29.960	27.750	28.400	28.400	426,192
2022-03-30	27.900	27.900	26.555	27.300	27.300	233,012
2022-03-29	26.050	28.000	25.200	26.600	26.600	51,856
2022-03-28	26.600	28.000	26.550	26.550	26.550	28,677
2022-03-25	27.200	27.400	25.390	27.400	27.400	345,525
2022-03-24	28.900	28.900	27.260	27.600	27.600	104,628
2022-03-23	28.100	29.900	28.100	28.400	28.400	169,805
2022-03-22	29.000	29.000	28.250	28.250	28.250	53,290
2022-03-21	30.100	30.100	28.250	28.800	28.800	231,111
2022-03-18	28.000	31.425	27.043	30.500	30.500	381,514
2022-03-17	28.000	29.400	26.792	27.150	27.150	129,697
2022-03-16	26.500	30.000	25.210	28.500	28.500	480,744
2022-03-15	24.000	27.135	23.150	26.000	26.000	543,346
2022-03-14	23.000	23.900	21.000	23.500	23.500	127,752
2022-03-11	21.100	24.425	21.000	24.000	24.000	257,519
2022-03-10	23.000	24.360	21.182	22.500	22.500	200,997
2022-03-09	21.100	24.600	20.000	24.600	24.600	232,444
2022-03-08	22.000	23.800	20.240	22.500	22.500	301,567
2022-03-07	21.000	22.900	18.300	22.750	22.750	758,642
2022-03-04	23.100	24.000	20.550	22.450	22.450	1,518,959
2022-03-03	26.100	28.060	23.870	24.500	24.500	818,113
2022-03-02	29.000	29.700	27.000	28.400	28.400	216,872
2022-03-01	30.400	30.578	29.400	29.900	29.900	67,890
2022-02-28	30.200	31.184	30.000	30.900	30.900	157,637
2022-02-25	31.100	32.900	30.300	31.500	31.500	98,785
2022-02-24	30.100	32.000	29.040	31.300	31.300	189,874
2022-02-23	30.700	32.867	29.300	32.800	32.800	676,615
2022-02-22	30.000	31.140	27.500	30.200	30.200	473,871
2022-02-21	31.000	32.220	30.606	31.200	31.200	225,945
2022-02-18	30.500	32.500	30.495	31.700	31.700	126,409
2022-02-17	32.000	32.576	31.200	31.200	31.200	133,751
2022-02-16	33.000	33.900	32.100	32.950	32.950	54,899
2022-02-15	34.000	34.000	31.690	33.000	33.000	10,581
2022-02-14	32.100	34.000	31.300	32.700	32.700	24,377
2022-02-11	32.900	35.000	31.494	33.200	33.200	446,833
2022-02-10	30.100	31.900	30.000	31.000	31.000	117,045
2022-02-09	31.900	32.707	30.160	31.300	31.300	751,568
2022-02-08	34.000	34.000	31.800	34.000	34.000	66,374
2022-02-07	32.000	33.900	31.590	33.000	33.000	118,551
2022-02-04	34.400	34.932	31.808	33.000	33.000	209,394
2022-02-03	34.500	34.635	33.900	34.000	34.000	126,947
2022-02-02	32.900	34.500	32.585	34.150	34.150	139,588
2022-02-01	32.100	33.900	31.085	32.150	32.150	150,011
2022-01-31	32.100	34.900	31.600	32.350	32.350	40,561
2022-01-28	31.500	34.000	31.330	32.750	32.750	117,538
2022-01-27	31.600	34.900	31.600	34.000	34.000	109,610
2022-01-26	34.900	36.000	33.053	34.500	34.500	176,022
2022-01-25	33.900	36.240	32.100	33.500	33.500	490,882

← NewerPage 20 of 22 · 1,270 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.