Carclo plc (CAR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.00 | 12.80 | 11.10 | 11.90 | 11.90 | 63,573 |
| May 02, 2024 | 12.00 | 13.90 | 12.00 | 13.20 | 13.20 | 147,330 |
| May 01, 2024 | 12.66 | 13.90 | 12.60 | 13.00 | 13.00 | 60,357 |
| Apr 30, 2024 | 13.30 | 12.94 | 12.94 | 13.00 | 13.00 | 293,471 |
| Apr 29, 2024 | 12.00 | 14.00 | 12.00 | 12.95 | 12.95 | 512,998 |
| Apr 26, 2024 | 9.65 | 14.00 | 8.98 | 13.00 | 13.00 | 2,174,653 |
| Apr 25, 2024 | 9.00 | 9.00 | 6.55 | 7.43 | 7.43 | 2,304 |
| Apr 24, 2024 | 8.60 | 8.60 | 7.70 | 7.50 | 7.50 | 163,056 |
| Apr 23, 2024 | 7.00 | 7.00 | 6.30 | 7.50 | 7.50 | 40,287 |
| Apr 22, 2024 | 7.00 | 7.70 | 6.30 | 8.00 | 8.00 | 80,785 |
| Apr 19, 2024 | 7.00 | 7.09 | 6.45 | 7.47 | 7.47 | 41,697 |
| Apr 18, 2024 | 6.00 | 6.00 | 6.00 | 6.93 | 6.93 | 2,499 |
| Apr 17, 2024 | 7.15 | 7.15 | 6.10 | 6.93 | 6.93 | 31,050 |
| Apr 16, 2024 | 7.00 | 7.25 | 7.00 | 7.18 | 7.18 | 105,737 |
| Apr 15, 2024 | 7.06 | 7.12 | 7.06 | 6.93 | 6.93 | 39,000 |
| Apr 12, 2024 | 7.00 | 8.00 | 7.00 | 6.85 | 6.85 | 13,232 |
| Apr 11, 2024 | 7.18 | 7.18 | 7.18 | 6.93 | 6.93 | 7,500 |
| Apr 10, 2024 | 6.20 | 7.18 | 6.07 | 7.25 | 7.25 | 78,391 |
| Apr 09, 2024 | 6.95 | 7.49 | 6.50 | 7.25 | 7.25 | 43,684 |
| Apr 08, 2024 | 7.00 | 7.09 | 7.00 | 7.50 | 7.50 | 2,108 |
| Apr 05, 2024 | 7.00 | 7.22 | 6.32 | 7.00 | 7.00 | 316,641 |
| Apr 04, 2024 | 7.04 | 7.04 | 7.04 | 7.40 | 7.40 | 1,290 |
| Apr 03, 2024 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 17,412 |
| Apr 02, 2024 | 7.68 | 7.68 | 7.19 | 7.55 | 7.55 | 11,811 |
| Mar 28, 2024 | 7.11 | 7.80 | 7.11 | 7.45 | 7.45 | 77,708 |
| Mar 27, 2024 | 7.68 | 8.00 | 7.00 | 7.45 | 7.45 | 167,188 |
| Mar 26, 2024 | 7.10 | 7.80 | 7.05 | 7.50 | 7.50 | 18,168 |
| Mar 25, 2024 | 7.00 | 7.98 | 7.00 | 7.50 | 7.50 | 45,472 |
| Mar 22, 2024 | 7.20 | 7.33 | 7.00 | 8.00 | 8.00 | 58,649 |
| Mar 21, 2024 | 7.30 | 9.00 | 7.30 | 8.15 | 8.15 | 208,208 |
| Mar 20, 2024 | 7.45 | 7.45 | 7.37 | 8.15 | 8.15 | 13,356 |
| Mar 19, 2024 | 7.95 | 7.95 | 7.95 | 7.65 | 7.65 | 662 |
| Mar 18, 2024 | 7.34 | 8.00 | 7.30 | 7.65 | 7.65 | 26,050 |
| Mar 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Mar 14, 2024 | 7.00 | 7.70 | 7.00 | 7.20 | 7.20 | 47,627 |
| Mar 13, 2024 | 7.00 | 9.00 | 7.00 | 8.00 | 8.00 | 21,725 |
| Mar 12, 2024 | 7.00 | 9.00 | 7.00 | 8.00 | 8.00 | 35,269 |
| Mar 11, 2024 | 8.10 | 8.50 | 8.10 | 8.10 | 8.10 | 28,461 |
| Mar 08, 2024 | 7.21 | 8.98 | 7.00 | 8.32 | 8.32 | 161,965 |
| Mar 07, 2024 | 7.80 | 7.80 | 7.00 | 7.50 | 7.50 | 93,128 |
| Mar 06, 2024 | 7.07 | 8.41 | 7.07 | 7.50 | 7.50 | 98,103 |
| Mar 05, 2024 | 7.82 | 8.41 | 7.69 | 8.05 | 8.05 | 32,244 |
| Mar 04, 2024 | 7.15 | 7.15 | 7.15 | 7.75 | 7.75 | 3,525 |
| Mar 01, 2024 | 7.98 | 7.98 | 7.39 | 7.60 | 7.60 | 260,104 |
| Feb 29, 2024 | 8.00 | 8.45 | 7.67 | 8.20 | 8.20 | 106,210 |
| Feb 28, 2024 | 8.10 | 8.10 | 8.10 | 8.41 | 8.41 | 1,451 |
| Feb 27, 2024 | 8.04 | 8.04 | 8.04 | 8.40 | 8.40 | 592 |
| Feb 26, 2024 | 8.00 | 9.00 | 8.00 | 8.41 | 8.41 | 30,452 |
| Feb 23, 2024 | 8.98 | 8.98 | 8.73 | 8.41 | 8.41 | 20,011 |
| Feb 22, 2024 | 8.48 | 8.50 | 8.48 | 8.25 | 8.25 | 13,708 |
| Feb 21, 2024 | 8.22 | 8.38 | 8.10 | 8.20 | 8.20 | 37,854 |
| Feb 20, 2024 | 9.00 | 9.00 | 8.22 | 8.42 | 8.42 | 1,178 |
| Feb 19, 2024 | 8.74 | 8.74 | 8.10 | 8.39 | 8.39 | 12,705 |
| Feb 16, 2024 | 8.00 | 8.78 | 8.00 | 8.33 | 8.33 | 16,467 |
| Feb 15, 2024 | 8.20 | 8.50 | 8.00 | 8.80 | 8.80 | 15,797 |
| Feb 14, 2024 | 8.24 | 8.50 | 8.21 | 8.81 | 8.81 | 6,464 |
| Feb 13, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Feb 12, 2024 | 9.51 | 9.51 | 8.27 | 8.89 | 8.89 | 11,295 |
| Feb 09, 2024 | 9.51 | 9.58 | 8.27 | 8.51 | 8.51 | 11,656 |
| Feb 08, 2024 | 8.52 | 8.52 | 8.10 | 8.81 | 8.81 | 501,839 |
| Feb 07, 2024 | 8.52 | 8.52 | 8.52 | 8.81 | 8.81 | 500 |
| Feb 06, 2024 | 8.61 | 9.51 | 8.29 | 8.81 | 8.81 | 88,493 |
| Feb 05, 2024 | 8.22 | 8.57 | 8.22 | 8.81 | 8.81 | 5,105 |
| Feb 02, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Feb 01, 2024 | 9.84 | 9.84 | 8.46 | 8.71 | 8.71 | 2,260 |
| Jan 31, 2024 | 9.87 | 9.87 | 8.62 | 9.19 | 9.19 | 4,478 |
| Jan 30, 2024 | 9.56 | 9.56 | 8.40 | 9.09 | 9.09 | 11,138 |
| Jan 29, 2024 | 9.36 | 9.45 | 8.52 | 8.89 | 8.89 | 192,498 |
| Jan 26, 2024 | 9.19 | 9.19 | 9.19 | 9.32 | 9.32 | 50,000 |
| Jan 25, 2024 | 8.61 | 9.10 | 8.39 | 8.66 | 8.66 | 25,743 |
| Jan 24, 2024 | 8.83 | 8.98 | 8.83 | 8.44 | 8.44 | 8,487 |
| Jan 23, 2024 | 9.43 | 9.43 | 9.43 | 9.14 | 9.14 | 550 |
| Jan 22, 2024 | 9.56 | 9.56 | 8.83 | 9.14 | 9.14 | 12,178 |
| Jan 19, 2024 | 8.81 | 9.57 | 8.81 | 8.89 | 8.89 | 27,994 |
| Jan 18, 2024 | 10.00 | 10.00 | 8.00 | 8.90 | 8.90 | 1,025 |
| Jan 17, 2024 | 8.83 | 8.83 | 8.83 | 9.00 | 9.00 | 5,000 |
| Jan 16, 2024 | 9.02 | 9.31 | 8.20 | 8.20 | 8.20 | 47,131 |
| Jan 15, 2024 | 9.52 | 11.00 | 9.37 | 9.35 | 9.35 | 85,290 |
| Jan 12, 2024 | 11.00 | 11.00 | 10.70 | 10.25 | 10.25 | 9,280 |
| Jan 11, 2024 | 10.50 | 11.00 | 9.50 | 10.25 | 10.25 | 233,424 |
| Jan 10, 2024 | 9.67 | 10.45 | 9.67 | 10.00 | 10.00 | 356 |
| Jan 09, 2024 | 9.55 | 10.45 | 9.55 | 10.00 | 10.00 | 8,689 |
| Jan 08, 2024 | 10.00 | 10.50 | 9.56 | 9.75 | 9.75 | 112,839 |
| Jan 05, 2024 | 9.28 | 9.93 | 9.13 | 9.31 | 9.31 | 150,831 |
| Jan 04, 2024 | 10.00 | 10.00 | 9.05 | 9.31 | 9.31 | 39,802 |
| Jan 03, 2024 | 9.98 | 10.00 | 8.83 | 9.31 | 9.31 | 68,005 |
| Jan 02, 2024 | 9.64 | 9.90 | 9.64 | 9.31 | 9.31 | 42,780 |
| Dec 29, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Dec 28, 2023 | 9.50 | 9.93 | 9.05 | 9.49 | 9.49 | 15,235 |
| Dec 27, 2023 | 9.46 | 9.46 | 9.46 | 9.06 | 9.06 | 157 |
| Dec 22, 2023 | 8.62 | 9.50 | 8.62 | 9.06 | 9.06 | 57,874 |
| Dec 21, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Dec 20, 2023 | 8.84 | 8.91 | 8.84 | 9.06 | 9.06 | 24,127 |
| Dec 19, 2023 | 8.62 | 9.50 | 8.62 | 9.06 | 9.06 | 17,264 |
| Dec 18, 2023 | 8.62 | 9.50 | 8.62 | 9.06 | 9.06 | 60,688 |
| Dec 15, 2023 | 8.66 | 9.36 | 8.66 | 9.06 | 9.06 | 57,249 |
| Dec 14, 2023 | 8.60 | 9.44 | 8.60 | 9.37 | 9.37 | 17,680 |
| Dec 13, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Dec 12, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Dec 11, 2023 | 8.82 | 8.82 | 8.82 | 9.05 | 9.05 | 31,212 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.