Carclo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	35.000	39.000	34.700	38.100	38.100	598,921
2026-05-05	37.400	38.000	34.503	35.200	35.200	695,686
2026-05-01	38.000	38.000	36.002	37.100	37.100	412,684
2026-04-30	38.300	40.900	37.500	37.500	37.500	532,760
2026-04-29	39.000	40.000	38.300	39.000	39.000	675,824
2026-04-28	37.800	40.000	37.000	40.000	40.000	1,287,537
2026-04-27	39.700	41.939	36.500	38.200	38.200	2,292,808
2026-04-24	41.800	42.994	38.600	40.700	40.700	3,098,462
2026-04-23	52.200	52.386	41.800	42.000	42.000	5,520,860
2026-04-22	53.600	53.600	50.200	53.600	53.600	209,484
2026-04-21	52.200	53.000	50.500	52.200	52.200	82,703
2026-04-20	50.000	53.000	50.000	52.000	52.000	331,105
2026-04-17	53.000	53.000	50.200	53.000	53.000	268,412
2026-04-16	46.800	52.600	46.400	50.200	50.200	1,156,070
2026-04-15	46.500	46.800	46.145	46.800	46.800	381,069
2026-04-14	44.000	47.000	44.000	46.600	46.600	369,702
2026-04-13	45.000	45.400	43.300	43.300	43.300	143,003
2026-04-10	46.400	47.900	44.700	44.700	44.700	279,987
2026-04-09	46.100	47.741	46.061	46.250	46.250	23,598
2026-04-08	46.600	47.528	46.228	47.350	47.350	101,726
2026-04-07	46.264	46.450	45.500	46.000	46.000	29,131
2026-04-02	46.600	46.600	45.000	46.050	46.050	48,852
2026-04-01	45.900	47.200	44.400	47.200	47.200	170,369
2026-03-31	43.000	44.739	43.000	44.200	44.200	27,757
2026-03-30	42.000	44.400	40.765	44.400	44.400	475,986
2026-03-27	43.600	44.200	42.700	42.700	42.700	157,414
2026-03-26	45.600	46.100	44.000	44.000	44.000	142,373
2026-03-25	46.400	46.848	45.700	46.450	46.450	58,715
2026-03-24	44.400	46.200	43.000	45.000	45.000	137,020
2026-03-23	43.100	45.250	42.576	45.250	45.250	328,023
2026-03-20	45.500	46.316	44.550	45.450	45.450	82,049
2026-03-19	46.800	46.800	43.310	45.300	45.300	402,448
2026-03-18	46.800	49.000	46.000	46.000	46.000	149,953
2026-03-17	47.000	49.319	46.800	46.800	46.800	62,699
2026-03-16	46.000	49.700	46.000	48.000	48.000	262,186
2026-03-13	48.400	48.900	46.700	46.700	46.700	221,762
2026-03-12	49.000	49.450	48.400	49.300	49.300	53,805
2026-03-11	49.900	50.000	48.100	49.000	49.000	84,386
2026-03-10	48.600	49.995	47.655	49.000	49.000	158,300
2026-03-09	48.000	49.900	44.905	47.400	47.400	1,212,295
2026-03-06	52.000	52.545	49.000	49.000	49.000	229,013
2026-03-05	51.800	52.800	51.200	51.200	51.200	63,062
2026-03-04	52.000	52.800	50.200	52.200	52.200	293,121
2026-03-03	53.000	53.760	50.400	50.400	50.400	535,001
2026-03-02	56.000	57.800	52.550	53.400	53.400	763,449
2026-02-27	58.000	61.200	56.400	56.400	56.400	193,207
2026-02-26	59.500	59.900	59.000	59.500	59.500	108,931
2026-02-25	59.800	60.200	58.400	59.200	59.200	185,711
2026-02-24	61.000	62.400	58.400	58.600	58.600	315,029
2026-02-23	56.000	62.800	54.911	61.200	61.200	984,973
2026-02-20	55.000	56.800	54.876	55.900	55.900	132,542
2026-02-19	53.000	57.000	52.540	55.600	55.600	379,632
2026-02-18	52.600	54.400	52.080	52.800	52.800	108,276
2026-02-17	54.200	54.200	53.250	53.600	53.600	15,005
2026-02-16	53.600	55.621	52.800	53.300	53.300	93,249
2026-02-13	53.200	55.800	53.185	55.000	55.000	143,268
2026-02-12	54.800	55.000	52.570	55.000	55.000	123,026
2026-02-11	52.663	54.800	51.206	53.600	53.600	231,506
2026-02-10	52.400	54.000	51.299	51.400	51.400	193,050
2026-02-09	51.400	52.960	51.200	51.200	51.200	60,511

← NewerPage 3 of 5 · 253 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.