1. Share Prices

  2. Carclo PLC (CAR)

36.30p-1.30 (-3.46%)20 Sep 2024, 17:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Carclo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202437.20p38.49p36.00p36.30p212,169
Sep 19, 202437.20p38.00p36.41p37.60p232,048
Sep 18, 202438.20p39.00p37.00p37.50p117,151
Sep 17, 202439.20p40.00p38.00p38.40p192,343
Sep 16, 202439.80p40.61p39.20p39.80p158,197
Sep 13, 202440.00p41.53p39.80p40.20p308,869
Sep 12, 202440.00p41.20p39.80p40.30p99,277
Sep 11, 202440.00p41.00p39.00p39.80p708,322
Sep 10, 202440.80p42.00p39.80p40.70p440,652
Sep 9, 202440.00p43.44p36.20p40.00p1,531,091
Sep 6, 202440.00p40.00p36.00p38.20p1,035,255
Sep 5, 202432.00p40.00p31.89p37.30p2,270,994
Sep 4, 202430.60p30.88p29.00p30.50p83,201
Sep 3, 202431.70p32.40p30.00p30.80p270,888
Sep 2, 202428.20p32.00p28.20p31.10p252,404
Aug 30, 202429.18p31.00p28.20p29.80p56,833
Aug 29, 202430.00p31.00p28.84p30.10p96,948
Aug 28, 202430.40p31.40p28.80p29.70p191,396
Aug 27, 202428.20p31.80p28.20p29.40p140,371
Aug 23, 202429.00p30.00p28.20p28.80p333,350
Aug 22, 202429.51p31.00p29.00p29.70p104,935
Aug 21, 202429.00p31.48p28.60p30.50p423,521
Aug 20, 202429.60p32.40p29.60p29.50p60,978
Aug 19, 202431.00p31.70p29.00p29.90p287,149
Aug 16, 202431.80p31.88p30.20p30.50p280,282
Aug 15, 202434.00p34.00p30.20p31.90p179,359
Aug 14, 202433.00p34.00p31.80p32.30p269,970
Aug 13, 202430.60p33.00p29.42p31.50p199,756
Aug 12, 202428.00p30.00p27.20p30.00p133,155
Aug 9, 202428.00p29.60p25.86p28.80p115,366
Aug 8, 202426.00p29.60p25.20p27.40p49,971
Aug 7, 202428.00p29.50p25.00p25.00p241,280
Aug 6, 202425.00p29.44p24.40p28.60p487,800
Aug 5, 202426.20p28.80p22.00p24.00p843,706
Aug 2, 202429.80p30.00p26.00p26.00p339,141
Aug 1, 202431.20p32.20p28.00p29.00p795,117
Jul 31, 202434.80p37.00p30.80p32.40p548,681
Jul 30, 202434.40p34.80p33.20p33.60p200,637
Jul 29, 202431.60p34.80p30.00p33.50p500,348
Jul 26, 202433.40p33.40p29.20p31.40p839,961
Jul 25, 202431.00p34.00p28.00p32.60p1,813,945
Jul 24, 202426.00p30.00p26.00p29.40p901,876
Jul 23, 202425.00p29.80p23.40p26.80p2,317,011
Jul 22, 202422.00p25.00p20.20p24.00p867,705
Jul 19, 202420.06p22.00p20.06p21.20p79,255
Jul 18, 202420.00p22.00p18.36p21.00p1,161,743
Jul 17, 202424.00p24.00p21.20p21.80p436,024
Jul 16, 202422.00p23.80p20.58p23.40p601,149
Jul 15, 202421.13p22.00p19.00p20.50p5,334
Jul 12, 202421.03p21.03p21.03p20.50p56,772
12345
Showing 1 to 50 of 245

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.