Carclo plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.000	42.900	40.000	40.000	40.000	111,295
2026-10-22	40.575	42.000	40.000	40.000	40.000	167,236
2026-10-21	41.900	41.900	40.000	40.000	40.000	167,237
2026-10-20	41.810	41.900	40.000	40.000	40.000	89,899
2026-10-19	42.000	42.000	40.000	40.000	40.000	20,949
2026-10-16	41.905	41.905	40.000	40.000	40.000	62,502
2026-10-15	40.100	42.000	40.100	40.100	40.100	17,074
2026-10-14	41.000	43.400	39.100	41.200	41.200	750,509
2026-10-13	37.100	40.000	37.100	40.000	40.000	1,381,240
2026-10-12	37.300	39.900	37.100	37.300	37.300	13,431
2026-10-09	37.000	39.900	37.000	38.500	38.500	50,070
2026-10-08	37.100	39.100	37.100	37.500	37.500	91,916
2026-10-07	37.200	39.000	36.430	39.000	39.000	282,519
2026-10-06	37.000	37.100	36.000	36.000	36.000	37,461
2026-10-05	37.500	37.500	35.100	37.500	37.500	76,693
2026-10-02	37.400	37.500	35.000	35.000	35.000	47,330
2026-10-01	35.000	37.170	35.000	35.000	35.000	21,674
2026-09-30	36.500	37.500	35.660	37.500	37.500	88,261
2026-09-29	34.600	35.661	34.600	34.600	34.600	3,179
2026-09-28	35.400	37.500	35.000	37.500	37.500	44,872
2026-09-25	35.000	36.900	35.000	36.250	36.250	156,378
2026-09-24	35.000	35.000	35.000	35.000	35.000	1,598

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.