Carclo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 39.900 | 43.000 | 38.102 | 40.300 | 40.300 | 1,026,189 |
| 2025-05-22 | 39.800 | 40.000 | 37.600 | 38.750 | 38.750 | 86,682 |
| 2025-05-21 | 37.500 | 39.842 | 37.110 | 38.400 | 38.400 | 57,834 |
| 2025-05-20 | 36.900 | 39.852 | 35.100 | 38.550 | 38.550 | 399,794 |
| 2025-05-19 | 35.100 | 36.900 | 34.500 | 36.450 | 36.450 | 155,323 |
| 2025-05-16 | 34.000 | 36.000 | 34.000 | 36.000 | 36.000 | 68,506 |
| 2025-05-15 | 35.000 | 35.306 | 34.315 | 34.650 | 34.650 | 74,783 |
| 2025-05-14 | 37.500 | 39.500 | 33.800 | 36.050 | 36.050 | 527,526 |
| 2025-05-13 | 38.111 | 38.200 | 37.500 | 38.200 | 38.200 | 62,513 |
| 2025-05-12 | 37.000 | 40.000 | 36.600 | 39.000 | 39.000 | 490,135 |
| 2025-05-09 | 36.900 | 37.000 | 35.600 | 37.000 | 37.000 | 175,502 |
| 2025-05-08 | 36.400 | 36.900 | 35.800 | 36.050 | 36.050 | 40,795 |
| 2025-05-07 | 36.000 | 37.000 | 35.101 | 35.800 | 35.800 | 218,024 |
| 2025-05-06 | 36.000 | 36.800 | 34.600 | 36.800 | 36.800 | 420,106 |
| 2025-05-02 | 34.400 | 35.000 | 34.000 | 34.750 | 34.750 | 256,842 |
| 2025-05-01 | 34.500 | 35.000 | 34.250 | 34.550 | 34.550 | 262,610 |
| 2025-04-30 | 35.000 | 35.000 | 32.100 | 34.450 | 34.450 | 1,548,812 |
| 2025-04-29 | 30.900 | 30.900 | 29.855 | 30.450 | 30.450 | 269,607 |
| 2025-04-28 | 28.900 | 31.000 | 27.700 | 30.100 | 30.100 | 535,889 |
| 2025-04-25 | 27.900 | 34.000 | 27.228 | 28.450 | 28.450 | 1,602,713 |
| 2025-04-24 | 23.600 | 28.000 | 23.600 | 27.600 | 27.600 | 648,759 |
| 2025-04-23 | 24.870 | 24.870 | 23.700 | 24.100 | 24.100 | 72,785 |
| 2025-04-22 | 25.900 | 25.900 | 23.920 | 24.550 | 24.550 | 15,886 |
| 2025-04-17 | 23.700 | 25.900 | 23.600 | 23.950 | 23.950 | 184,996 |
| 2025-04-16 | 24.250 | 24.500 | 24.050 | 24.050 | 24.050 | 11,866 |
| 2025-04-15 | 25.140 | 26.000 | 23.900 | 24.950 | 24.950 | 44,243 |
| 2025-04-14 | 24.100 | 25.900 | 23.900 | 24.950 | 24.950 | 123,892 |
| 2025-04-11 | 24.100 | 25.050 | 23.000 | 25.050 | 25.050 | 41,781 |
| 2025-04-10 | 25.000 | 26.000 | 24.000 | 25.050 | 25.050 | 38,293 |
| 2025-04-09 | 24.000 | 24.000 | 22.750 | 24.000 | 24.000 | 46,295 |
| 2025-04-08 | 23.900 | 24.000 | 22.200 | 24.000 | 24.000 | 282,864 |
| 2025-04-07 | 23.000 | 24.897 | 22.500 | 22.900 | 22.900 | 56,658 |
| 2025-04-04 | 24.300 | 25.000 | 23.500 | 24.300 | 24.300 | 458,151 |
| 2025-04-03 | 24.500 | 25.650 | 24.400 | 24.400 | 24.400 | 49,511 |
| 2025-04-02 | 25.800 | 26.900 | 24.530 | 25.500 | 25.500 | 293,524 |
| 2025-04-01 | 24.700 | 26.680 | 24.090 | 26.400 | 26.400 | 900,402 |
| 2025-03-31 | 24.600 | 24.800 | 22.400 | 23.700 | 23.700 | 155,899 |
| 2025-03-28 | 23.200 | 24.400 | 22.600 | 22.600 | 22.600 | 27,713 |
| 2025-03-27 | 24.800 | 24.800 | 22.600 | 23.600 | 23.600 | 124,707 |
| 2025-03-26 | 23.900 | 23.900 | 23.200 | 23.500 | 23.500 | 100,000 |
| 2025-03-25 | 24.600 | 24.600 | 23.200 | 23.500 | 23.500 | 3,340 |
| 2025-03-24 | 22.876 | 24.140 | 22.876 | 23.700 | 23.700 | 169,574 |
| 2025-03-21 | 22.800 | 24.600 | 22.600 | 23.600 | 23.600 | 19,842 |
| 2025-03-20 | 23.690 | 23.690 | 22.800 | 23.500 | 23.500 | 21,433 |
| 2025-03-19 | 23.200 | 24.800 | 23.000 | 23.800 | 23.800 | 233,050 |
| 2025-03-18 | 24.600 | 24.600 | 23.400 | 24.000 | 24.000 | 53,046 |
| 2025-03-17 | 23.600 | 24.800 | 23.204 | 24.000 | 24.000 | 238,175 |
| 2025-03-14 | 23.800 | 23.904 | 23.000 | 23.800 | 23.800 | 384,450 |
| 2025-03-13 | 23.100 | 23.470 | 23.100 | 23.200 | 23.200 | 6,152 |
| 2025-03-12 | 22.400 | 23.500 | 22.400 | 23.200 | 23.200 | 52,531 |
| 2025-03-11 | 22.000 | 23.128 | 22.000 | 23.000 | 23.000 | 82,443 |
| 2025-03-10 | 22.550 | 23.325 | 22.200 | 22.800 | 22.800 | 193,880 |
| 2025-03-07 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2025-03-06 | 22.024 | 23.480 | 22.000 | 22.800 | 22.800 | 33,142 |
| 2025-03-05 | 21.800 | 24.000 | 21.800 | 22.700 | 22.700 | 143,831 |
| 2025-03-04 | 21.200 | 22.399 | 21.200 | 21.800 | 21.800 | 356,242 |
| 2025-03-03 | 22.800 | 22.800 | 21.600 | 22.200 | 22.200 | 150,892 |
| 2025-02-28 | 21.500 | 22.000 | 21.500 | 22.000 | 22.000 | 140,367 |
| 2025-02-27 | 21.400 | 22.608 | 21.400 | 22.000 | 22.000 | 339,139 |
| 2025-02-26 | 21.600 | 22.800 | 21.600 | 22.100 | 22.100 | 13,145 |
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.