Carclo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 33.886 | 33.886 | 32.200 | 32.800 | 32.800 | 30,671 |
| 2024-11-27 | 34.200 | 35.000 | 32.200 | 33.900 | 33.900 | 166,442 |
| 2024-11-26 | 33.000 | 35.000 | 31.200 | 34.800 | 34.800 | 367,580 |
| 2024-11-25 | 32.200 | 33.000 | 31.200 | 32.100 | 32.100 | 124,989 |
| 2024-11-22 | 32.600 | 33.000 | 31.560 | 32.600 | 32.600 | 82,867 |
| 2024-11-21 | 31.800 | 33.000 | 31.360 | 32.400 | 32.400 | 197,409 |
| 2024-11-20 | 33.000 | 34.200 | 31.120 | 31.300 | 31.300 | 192,527 |
| 2024-11-19 | 33.000 | 34.800 | 33.000 | 33.500 | 33.500 | 201,625 |
| 2024-11-18 | 34.000 | 36.800 | 33.600 | 34.200 | 34.200 | 20,442 |
| 2024-11-15 | 35.600 | 36.800 | 33.240 | 33.400 | 33.400 | 174,524 |
| 2024-11-14 | 35.800 | 37.200 | 34.610 | 35.400 | 35.400 | 236,616 |
| 2024-11-13 | 34.600 | 35.800 | 34.201 | 35.100 | 35.100 | 207,209 |
| 2024-11-12 | 35.398 | 35.398 | 34.300 | 34.300 | 34.300 | 104,071 |
| 2024-11-11 | 35.400 | 35.400 | 34.000 | 34.000 | 34.000 | 54,120 |
| 2024-11-08 | 34.800 | 35.800 | 33.730 | 34.600 | 34.600 | 117,454 |
| 2024-11-07 | 36.400 | 37.240 | 35.200 | 35.400 | 35.400 | 121,407 |
| 2024-11-06 | 32.800 | 37.600 | 32.110 | 36.100 | 36.100 | 436,843 |
| 2024-11-05 | 32.064 | 32.600 | 32.064 | 32.100 | 32.100 | 8,458 |
| 2024-11-04 | 31.800 | 34.332 | 31.603 | 32.100 | 32.100 | 210,972 |
| 2024-11-01 | 32.200 | 32.800 | 31.500 | 32.000 | 32.000 | 129,239 |
| 2024-10-31 | 32.600 | 33.328 | 31.620 | 31.700 | 31.700 | 229,479 |
| 2024-10-30 | 33.000 | 35.403 | 30.900 | 33.000 | 33.000 | 365,459 |
| 2024-10-29 | 30.000 | 32.200 | 30.000 | 32.100 | 32.100 | 367,271 |
| 2024-10-28 | 31.200 | 33.829 | 31.000 | 31.400 | 31.400 | 125,288 |
| 2024-10-25 | 31.200 | 34.800 | 31.200 | 32.200 | 32.200 | 176,088 |
| 2024-10-24 | 31.200 | 31.200 | 31.200 | 31.200 | 31.200 | 2,604 |
| 2024-10-23 | 33.000 | 34.200 | 31.200 | 33.100 | 33.100 | 112,704 |
| 2024-10-22 | 31.600 | 34.000 | 31.200 | 32.100 | 32.100 | 45,598 |
| 2024-10-21 | 32.000 | 33.000 | 32.000 | 32.700 | 32.700 | 56,996 |
| 2024-10-18 | 31.000 | 34.800 | 31.000 | 32.000 | 32.000 | 242,809 |
| 2024-10-17 | 33.000 | 34.000 | 31.200 | 33.000 | 33.000 | 36,443 |
| 2024-10-16 | 33.600 | 33.600 | 31.200 | 32.600 | 32.600 | 24,861 |
| 2024-10-15 | 33.200 | 34.400 | 31.520 | 33.000 | 33.000 | 178,700 |
| 2024-10-14 | 31.000 | 35.000 | 29.560 | 33.800 | 33.800 | 593,461 |
| 2024-10-11 | 29.600 | 31.400 | 29.000 | 29.800 | 29.800 | 331,717 |
| 2024-10-10 | 31.000 | 32.800 | 29.160 | 30.200 | 30.200 | 392,227 |
| 2024-10-09 | 32.400 | 33.800 | 31.000 | 31.200 | 31.200 | 272,768 |
| 2024-10-08 | 33.000 | 33.400 | 31.400 | 32.400 | 32.400 | 229,984 |
| 2024-10-07 | 34.200 | 34.800 | 33.000 | 33.400 | 33.400 | 234,376 |
| 2024-10-04 | 35.000 | 35.080 | 34.200 | 34.400 | 34.400 | 64,637 |
| 2024-10-03 | 34.800 | 35.400 | 34.360 | 34.800 | 34.800 | 137,878 |
| 2024-10-02 | 35.000 | 36.060 | 34.600 | 34.600 | 34.600 | 123,417 |
| 2024-10-01 | 37.000 | 37.000 | 35.000 | 35.400 | 35.400 | 82,467 |
| 2024-09-30 | 36.000 | 36.970 | 34.069 | 35.400 | 35.400 | 504,840 |
| 2024-09-27 | 36.200 | 38.200 | 36.000 | 37.000 | 37.000 | 75,434 |
| 2024-09-26 | 38.200 | 38.200 | 36.200 | 36.900 | 36.900 | 119,563 |
| 2024-09-25 | 36.710 | 36.800 | 36.000 | 36.800 | 36.800 | 61,744 |
| 2024-09-24 | 38.000 | 40.000 | 36.200 | 36.700 | 36.700 | 325,737 |
| 2024-09-23 | 37.000 | 38.378 | 36.922 | 37.200 | 37.200 | 182,922 |
| 2024-09-20 | 37.200 | 38.488 | 36.000 | 36.300 | 36.300 | 212,169 |
| 2024-09-19 | 37.200 | 38.000 | 36.412 | 37.600 | 37.600 | 232,048 |
| 2024-09-18 | 38.200 | 39.000 | 37.000 | 37.500 | 37.500 | 117,151 |
| 2024-09-17 | 39.200 | 40.000 | 38.000 | 38.400 | 38.400 | 192,343 |
| 2024-09-16 | 39.800 | 40.608 | 39.200 | 39.800 | 39.800 | 158,197 |
| 2024-09-13 | 40.000 | 41.533 | 39.800 | 40.200 | 40.200 | 308,869 |
| 2024-09-12 | 40.000 | 41.200 | 39.800 | 40.300 | 40.300 | 99,277 |
| 2024-09-11 | 40.000 | 41.000 | 39.000 | 39.800 | 39.800 | 708,322 |
| 2024-09-10 | 40.800 | 42.000 | 39.800 | 40.700 | 40.700 | 440,652 |
| 2024-09-09 | 40.000 | 43.440 | 36.200 | 40.000 | 40.000 | 1,531,091 |
| 2024-09-06 | 40.000 | 40.000 | 36.000 | 38.200 | 38.200 | 1,035,255 |
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.