Carclo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	35.900	36.000	30.864	32.200	32.200	365,333
2022-01-21	36.000	37.000	34.000	34.000	34.000	227,136
2022-01-20	36.900	39.000	36.100	37.500	37.500	66,686
2022-01-19	35.900	38.000	34.000	35.000	35.000	321,334
2022-01-18	34.500	36.900	32.000	34.350	34.350	624,068
2022-01-17	33.100	33.900	31.385	33.200	33.200	652,042
2022-01-14	33.100	35.000	33.100	34.250	34.250	105,980
2022-01-13	35.500	36.900	34.299	35.300	35.300	185,066
2022-01-12	34.900	36.000	34.100	36.000	36.000	262,601
2022-01-11	35.000	35.900	33.220	34.500	34.500	323,931
2022-01-10	36.100	38.172	33.100	34.750	34.750	977,243
2022-01-07	37.100	38.810	36.983	37.500	37.500	81,047
2022-01-06	37.400	38.900	36.155	38.150	38.150	266,440
2022-01-05	40.000	40.100	37.760	38.400	38.400	283,893
2022-01-04	39.400	41.550	38.000	41.250	41.250	430,672
2021-12-31	38.900	40.000	38.218	39.750	39.750	227,320
2021-12-30	38.900	39.000	36.360	39.000	39.000	84,561
2021-12-29	38.900	38.900	36.436	38.000	38.000	6,310
2021-12-24	37.880	37.900	37.880	37.900	37.900	7,000
2021-12-23	36.400	37.991	36.400	37.050	37.050	232,513
2021-12-22	39.300	39.720	35.100	36.900	36.900	339,181
2021-12-21	35.900	39.504	35.090	38.550	38.550	227,113
2021-12-20	35.100	36.514	35.000	36.150	36.150	170,272
2021-12-17	36.000	38.284	35.900	36.500	36.500	208,435
2021-12-16	35.400	36.503	33.876	35.500	35.500	284,319
2021-12-15	37.100	38.252	33.925	34.550	34.550	305,269
2021-12-14	38.500	38.600	35.610	38.000	38.000	213,352
2021-12-13	38.000	38.190	35.600	36.150	36.150	285,676
2021-12-10	38.400	39.750	38.190	38.750	38.750	178,858
2021-12-09	38.300	40.100	38.300	38.750	38.750	38,691
2021-12-08	40.000	40.375	38.000	38.000	38.000	152,296
2021-12-07	39.000	41.000	38.700	41.000	41.000	113,380
2021-12-06	40.100	42.900	39.000	40.500	40.500	236,169
2021-12-03	40.200	42.900	40.100	41.500	41.500	105,423
2021-12-02	41.100	43.000	38.800	41.800	41.800	684,615
2021-12-01	42.000	44.900	41.160	44.200	44.200	244,751
2021-11-30	42.000	43.330	41.900	42.600	42.600	113,511
2021-11-29	43.000	44.400	41.100	42.500	42.500	190,218
2021-11-26	41.000	44.770	39.100	43.550	43.550	526,539
2021-11-25	43.900	45.600	42.100	44.200	44.200	406,200
2021-11-24	39.900	44.000	39.100	41.900	41.900	736,695
2021-11-23	36.100	39.900	34.200	38.000	38.000	925,540
2021-11-22	40.000	42.900	37.000	37.100	37.100	1,031,657
2021-11-19	45.500	48.830	40.100	43.000	43.000	1,800,963
2021-11-18	44.900	44.900	40.100	41.550	41.550	414,178
2021-11-17	43.800	44.845	41.100	43.050	43.050	73,348
2021-11-16	45.400	45.570	42.200	43.750	43.750	49,748
2021-11-15	44.300	45.237	42.600	43.750	43.750	145,151
2021-11-12	42.100	45.400	42.100	44.000	44.000	152,396
2021-11-11	45.000	46.140	43.100	44.100	44.100	115,701
2021-11-10	44.900	46.420	43.000	43.600	43.600	369,454
2021-11-09	43.900	45.192	40.600	42.800	42.800	494,160
2021-11-08	40.000	43.000	38.372	42.900	42.900	307,511
2021-11-05	42.100	43.500	40.100	43.000	43.000	130,176
2021-11-04	42.600	44.900	42.100	43.250	43.250	257,258
2021-11-03	44.100	44.564	42.100	43.000	43.000	88,459
2021-11-02	42.500	44.920	42.388	44.000	44.000	131,334
2021-11-01	43.000	47.900	41.000	43.600	43.600	294,890
2021-10-29	42.600	47.900	42.200	44.500	44.500	766,380
2021-10-28	43.100	45.604	40.100	43.700	43.700	543,712

← NewerPage 21 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.