Carclo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 67.600 | 67.600 | 64.110 | 66.000 | 66.000 | 145,136 |
| 2025-11-10 | 66.800 | 67.800 | 64.000 | 65.600 | 65.600 | 877,315 |
| 2025-11-07 | 64.400 | 67.800 | 64.400 | 66.400 | 66.400 | 183,780 |
| 2025-11-06 | 67.600 | 68.400 | 64.400 | 66.000 | 66.000 | 208,448 |
| 2025-11-05 | 67.600 | 69.800 | 67.600 | 68.000 | 68.000 | 260,686 |
| 2025-11-04 | 70.000 | 72.600 | 68.600 | 69.000 | 69.000 | 245,530 |
| 2025-11-03 | 71.000 | 73.800 | 69.000 | 72.200 | 72.200 | 198,304 |
| 2025-10-31 | 71.800 | 74.915 | 71.200 | 72.600 | 72.600 | 160,412 |
| 2025-10-30 | 73.800 | 76.460 | 72.800 | 72.800 | 72.800 | 133,562 |
| 2025-10-29 | 81.400 | 81.800 | 75.000 | 76.500 | 76.500 | 321,011 |
| 2025-10-28 | 76.800 | 84.800 | 75.000 | 80.000 | 80.000 | 1,716,760 |
| 2025-10-27 | 74.000 | 76.760 | 71.000 | 75.700 | 75.700 | 983,928 |
| 2025-10-24 | 71.800 | 73.800 | 70.150 | 71.000 | 71.000 | 265,722 |
| 2025-10-23 | 70.600 | 71.800 | 68.200 | 70.400 | 70.400 | 135,417 |
| 2025-10-22 | 72.000 | 72.000 | 68.380 | 70.400 | 70.400 | 192,950 |
| 2025-10-21 | 73.000 | 73.600 | 68.200 | 71.400 | 71.400 | 698,663 |
| 2025-10-20 | 68.000 | 73.600 | 64.421 | 73.000 | 73.000 | 588,448 |
| 2025-10-17 | 67.400 | 69.800 | 64.200 | 65.000 | 65.000 | 324,035 |
| 2025-10-16 | 68.800 | 71.000 | 68.396 | 69.000 | 69.000 | 174,644 |
| 2025-10-15 | 70.000 | 70.900 | 68.000 | 69.800 | 69.800 | 158,153 |
| 2025-10-14 | 67.200 | 70.000 | 67.200 | 69.600 | 69.600 | 69,963 |
| 2025-10-13 | 68.000 | 71.674 | 66.788 | 68.400 | 68.400 | 440,271 |
| 2025-10-10 | 70.000 | 71.800 | 68.330 | 69.400 | 69.400 | 343,113 |
| 2025-10-09 | 66.000 | 69.800 | 65.440 | 69.800 | 69.800 | 558,234 |
| 2025-10-08 | 65.800 | 66.292 | 64.500 | 66.000 | 66.000 | 379,745 |
| 2025-10-07 | 66.000 | 66.000 | 63.200 | 65.800 | 65.800 | 117,792 |
| 2025-10-06 | 65.600 | 66.000 | 63.200 | 65.100 | 65.100 | 206,926 |
| 2025-10-03 | 65.600 | 66.000 | 63.900 | 66.000 | 66.000 | 244,246 |
| 2025-10-02 | 63.800 | 64.200 | 62.200 | 64.200 | 64.200 | 218,626 |
| 2025-10-01 | 59.000 | 63.800 | 58.679 | 63.400 | 63.400 | 616,586 |
| 2025-09-30 | 59.000 | 59.000 | 57.618 | 58.600 | 58.600 | 146,461 |
| 2025-09-29 | 60.000 | 61.470 | 56.750 | 58.400 | 58.400 | 512,723 |
| 2025-09-26 | 62.200 | 63.800 | 55.600 | 59.500 | 59.500 | 1,431,482 |
| 2025-09-25 | 65.200 | 67.000 | 64.000 | 64.000 | 64.000 | 143,517 |
| 2025-09-24 | 65.400 | 66.600 | 64.600 | 66.000 | 66.000 | 132,860 |
| 2025-09-23 | 65.600 | 67.200 | 65.200 | 65.900 | 65.900 | 84,999 |
| 2025-09-22 | 66.000 | 68.000 | 65.600 | 65.600 | 65.600 | 200,209 |
| 2025-09-19 | 65.200 | 68.000 | 65.200 | 68.000 | 68.000 | 164,283 |
| 2025-09-18 | 66.000 | 67.478 | 64.800 | 66.500 | 66.500 | 232,235 |
| 2025-09-17 | 66.000 | 66.290 | 64.200 | 65.000 | 65.000 | 193,558 |
| 2025-09-16 | 64.000 | 66.000 | 63.960 | 65.000 | 65.000 | 184,683 |
| 2025-09-15 | 64.200 | 65.600 | 62.200 | 65.100 | 65.100 | 236,855 |
| 2025-09-12 | 64.000 | 64.200 | 61.800 | 64.200 | 64.200 | 69,243 |
| 2025-09-11 | 62.000 | 64.400 | 62.000 | 63.000 | 63.000 | 292,372 |
| 2025-09-10 | 63.000 | 63.939 | 62.000 | 63.000 | 63.000 | 138,704 |
| 2025-09-09 | 66.000 | 67.000 | 62.400 | 63.000 | 63.000 | 419,958 |
| 2025-09-08 | 62.600 | 67.000 | 60.800 | 65.300 | 65.300 | 779,518 |
| 2025-09-05 | 60.000 | 62.600 | 58.460 | 61.900 | 61.900 | 1,071,399 |
| 2025-09-04 | 59.800 | 61.000 | 57.400 | 59.900 | 59.900 | 560,769 |
| 2025-09-03 | 54.000 | 59.220 | 53.522 | 58.600 | 58.600 | 1,379,730 |
| 2025-09-02 | 53.000 | 54.000 | 52.200 | 53.700 | 53.700 | 1,001,757 |
| 2025-09-01 | 55.000 | 58.778 | 53.200 | 53.500 | 53.500 | 2,048,209 |
| 2025-08-29 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | 0 |
| 2025-08-28 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | 0 |
| 2025-08-27 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | 0 |
| 2025-08-26 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | 0 |
| 2025-08-22 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | 0 |
| 2025-08-21 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | 0 |
| 2025-08-20 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | 0 |
| 2025-08-19 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | 0 |
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.