Carclo plc (CAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:29AM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 3,072 |
| 25 June 2024 | 18.10 | 18.90 | 18.10 | 18.45 | 18.45 | 45,801 |
| 24 June 2024 | 18.60 | 18.90 | 18.10 | 18.40 | 18.40 | 148,444 |
| 21 June 2024 | 18.78 | 19.00 | 18.55 | 18.65 | 18.65 | 85,788 |
| 20 June 2024 | 18.10 | 18.78 | 18.10 | 18.75 | 18.75 | 74,628 |
| 19 June 2024 | 18.50 | 18.70 | 18.38 | 18.50 | 18.50 | 204,478 |
| 18 June 2024 | 18.92 | 19.40 | 17.78 | 18.65 | 18.65 | 28,934 |
| 17 June 2024 | 18.10 | 18.90 | 18.10 | 18.65 | 18.65 | 30,325 |
| 14 June 2024 | 18.00 | 18.90 | 18.00 | 18.50 | 18.50 | 236,176 |
| 13 June 2024 | 19.00 | 19.50 | 18.00 | 18.50 | 18.50 | 115,184 |
| 12 June 2024 | 19.00 | 19.50 | 18.20 | 18.55 | 18.55 | 355,272 |
| 11 June 2024 | 18.90 | 19.00 | 18.20 | 18.60 | 18.60 | 228,288 |
| 10 June 2024 | 18.50 | 19.29 | 16.10 | 18.25 | 18.25 | 275,212 |
| 07 June 2024 | 16.80 | 18.00 | 16.10 | 17.55 | 17.55 | 888,461 |
| 06 June 2024 | 16.00 | 17.00 | 14.30 | 16.00 | 16.00 | 361,705 |
| 05 June 2024 | 14.50 | 15.30 | 14.50 | 14.75 | 14.75 | 154,167 |
| 04 June 2024 | 15.00 | 15.50 | 14.10 | 14.80 | 14.80 | 40,175 |
| 03 June 2024 | 15.00 | 15.50 | 14.10 | 14.75 | 14.75 | 210,516 |
| 31 May 2024 | 15.47 | 15.50 | 14.00 | 14.75 | 14.75 | 9,399 |
| 30 May 2024 | 15.00 | 16.00 | 14.10 | 14.75 | 14.75 | 120,795 |
| 29 May 2024 | 13.70 | 15.00 | 13.10 | 14.00 | 14.00 | 15,411 |
| 28 May 2024 | 14.10 | 15.00 | 13.10 | 14.50 | 14.50 | 69,633 |
| 24 May 2024 | 14.50 | 14.85 | 13.70 | 14.00 | 14.00 | 55,927 |
| 23 May 2024 | 13.00 | 14.90 | 13.00 | 14.00 | 14.00 | 20,462 |
| 22 May 2024 | 14.26 | 16.00 | 13.00 | 14.00 | 14.00 | 25,811 |
| 21 May 2024 | 15.27 | 15.27 | 13.10 | 14.50 | 14.50 | 35,517 |
| 20 May 2024 | 13.00 | 16.00 | 13.00 | 15.00 | 15.00 | 5,875 |
| 17 May 2024 | 13.10 | 15.50 | 13.00 | 14.25 | 14.25 | 2,154 |
| 16 May 2024 | 15.00 | 16.00 | 13.10 | 14.75 | 14.75 | 398,286 |
| 15 May 2024 | 13.10 | 15.00 | 12.10 | 14.50 | 14.50 | 586,783 |
| 14 May 2024 | 13.90 | 14.00 | 11.90 | 13.00 | 13.00 | 109,948 |
| 13 May 2024 | 12.60 | 13.81 | 12.00 | 12.50 | 12.50 | 77,771 |
| 10 May 2024 | 12.50 | 13.00 | 11.80 | 12.55 | 12.55 | 110,958 |
| 09 May 2024 | 11.10 | 12.50 | 11.00 | 11.75 | 11.75 | 9,295 |
| 08 May 2024 | 11.50 | 12.89 | 11.10 | 12.25 | 12.25 | 134,538 |
| 07 May 2024 | 11.50 | 12.50 | 11.00 | 11.50 | 11.50 | 244,070 |
| 03 May 2024 | 12.00 | 12.80 | 11.10 | 11.90 | 11.90 | 63,573 |
| 02 May 2024 | 12.00 | 13.90 | 12.00 | 13.20 | 13.20 | 147,330 |
| 01 May 2024 | 12.66 | 13.90 | 12.60 | 13.00 | 13.00 | 60,357 |
| 30 Apr 2024 | 13.30 | 12.94 | 12.94 | 13.00 | 13.00 | 293,471 |
| 29 Apr 2024 | 12.00 | 14.00 | 12.00 | 12.95 | 12.95 | 512,998 |
| 26 Apr 2024 | 9.65 | 14.00 | 8.98 | 13.00 | 13.00 | 2,174,653 |
| 25 Apr 2024 | 9.00 | 9.00 | 6.55 | 7.43 | 7.43 | 2,304 |
| 24 Apr 2024 | 8.60 | 8.60 | 7.70 | 7.50 | 7.50 | 163,056 |
| 23 Apr 2024 | 7.00 | 7.00 | 6.30 | 7.50 | 7.50 | 40,287 |
| 22 Apr 2024 | 7.00 | 7.70 | 6.30 | 8.00 | 8.00 | 80,785 |
| 19 Apr 2024 | 7.00 | 7.09 | 6.45 | 7.47 | 7.47 | 41,697 |
| 18 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.93 | 6.93 | 2,499 |
| 17 Apr 2024 | 7.15 | 7.15 | 6.10 | 6.93 | 6.93 | 31,050 |
| 16 Apr 2024 | 7.00 | 7.25 | 7.00 | 7.18 | 7.18 | 105,737 |
| 15 Apr 2024 | 7.06 | 7.12 | 7.06 | 6.93 | 6.93 | 39,000 |
| 12 Apr 2024 | 7.00 | 8.00 | 7.00 | 6.85 | 6.85 | 13,232 |
| 11 Apr 2024 | 7.18 | 7.18 | 7.18 | 6.93 | 6.93 | 7,500 |
| 10 Apr 2024 | 6.20 | 7.18 | 6.07 | 7.25 | 7.25 | 78,391 |
| 09 Apr 2024 | 6.95 | 7.49 | 6.50 | 7.25 | 7.25 | 43,684 |
| 08 Apr 2024 | 7.00 | 7.09 | 7.00 | 7.50 | 7.50 | 2,108 |
| 05 Apr 2024 | 7.00 | 7.22 | 6.32 | 7.00 | 7.00 | 316,641 |
| 04 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.40 | 7.40 | 1,290 |
| 03 Apr 2024 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 17,412 |
| 02 Apr 2024 | 7.68 | 7.68 | 7.19 | 7.55 | 7.55 | 11,811 |
| 28 Mar 2024 | 7.11 | 7.80 | 7.11 | 7.45 | 7.45 | 77,708 |
| 27 Mar 2024 | 7.68 | 8.00 | 7.00 | 7.45 | 7.45 | 167,188 |
| 26 Mar 2024 | 7.10 | 7.80 | 7.05 | 7.50 | 7.50 | 18,168 |
| 25 Mar 2024 | 7.00 | 7.98 | 7.00 | 7.50 | 7.50 | 45,472 |
| 22 Mar 2024 | 7.20 | 7.33 | 7.00 | 8.00 | 8.00 | 58,649 |
| 21 Mar 2024 | 7.30 | 9.00 | 7.30 | 8.15 | 8.15 | 208,208 |
| 20 Mar 2024 | 7.45 | 7.45 | 7.37 | 8.15 | 8.15 | 13,356 |
| 19 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.65 | 7.65 | 662 |
| 18 Mar 2024 | 7.34 | 8.00 | 7.30 | 7.65 | 7.65 | 26,050 |
| 15 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 14 Mar 2024 | 7.00 | 7.70 | 7.00 | 7.20 | 7.20 | 47,627 |
| 13 Mar 2024 | 7.00 | 9.00 | 7.00 | 8.00 | 8.00 | 21,725 |
| 12 Mar 2024 | 7.00 | 9.00 | 7.00 | 8.00 | 8.00 | 35,269 |
| 11 Mar 2024 | 8.10 | 8.50 | 8.10 | 8.10 | 8.10 | 28,461 |
| 08 Mar 2024 | 7.21 | 8.98 | 7.00 | 8.32 | 8.32 | 161,965 |
| 07 Mar 2024 | 7.80 | 7.80 | 7.00 | 7.50 | 7.50 | 93,128 |
| 06 Mar 2024 | 7.07 | 8.41 | 7.07 | 7.50 | 7.50 | 98,103 |
| 05 Mar 2024 | 7.82 | 8.41 | 7.69 | 8.05 | 8.05 | 32,244 |
| 04 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.75 | 7.75 | 3,525 |
| 01 Mar 2024 | 7.98 | 7.98 | 7.39 | 7.60 | 7.60 | 260,104 |
| 29 Feb 2024 | 8.00 | 8.45 | 7.67 | 8.20 | 8.20 | 106,210 |
| 28 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.41 | 8.41 | 1,451 |
| 27 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.40 | 8.40 | 592 |
| 26 Feb 2024 | 8.00 | 9.00 | 8.00 | 8.41 | 8.41 | 30,452 |
| 23 Feb 2024 | 8.98 | 8.98 | 8.73 | 8.41 | 8.41 | 20,011 |
| 22 Feb 2024 | 8.48 | 8.50 | 8.48 | 8.25 | 8.25 | 13,708 |
| 21 Feb 2024 | 8.22 | 8.38 | 8.10 | 8.20 | 8.20 | 37,854 |
| 20 Feb 2024 | 9.00 | 9.00 | 8.22 | 8.42 | 8.42 | 1,178 |
| 19 Feb 2024 | 8.74 | 8.74 | 8.10 | 8.39 | 8.39 | 12,705 |
| 16 Feb 2024 | 8.00 | 8.78 | 8.00 | 8.33 | 8.33 | 16,467 |
| 15 Feb 2024 | 8.20 | 8.50 | 8.00 | 8.80 | 8.80 | 15,797 |
| 14 Feb 2024 | 8.24 | 8.50 | 8.21 | 8.81 | 8.81 | 6,464 |
| 13 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 12 Feb 2024 | 9.51 | 9.51 | 8.27 | 8.89 | 8.89 | 11,295 |
| 09 Feb 2024 | 9.51 | 9.58 | 8.27 | 8.51 | 8.51 | 11,656 |
| 08 Feb 2024 | 8.52 | 8.52 | 8.10 | 8.81 | 8.81 | 501,839 |
| 07 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.81 | 8.81 | 500 |
| 06 Feb 2024 | 8.61 | 9.51 | 8.29 | 8.81 | 8.81 | 88,493 |
| 05 Feb 2024 | 8.22 | 8.57 | 8.22 | 8.81 | 8.81 | 5,105 |
| 02 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.