livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Carclo - (CAR) share price history


Carclo share priceCAR share price tradesCAR Fundamentals watchlistADD to watchlist
Carclo - (CAR) share price history
Date Open High Low Close Volume
02/07/2025 48.00 49.00 46.00 46.00 62,011
01/07/2025 48.91 49.50 47.10 48.00 377,781
30/06/2025 45.00 49.00 45.00 49.00 194,141
27/06/2025 47.06 47.50 45.11 46.30 53,420
26/06/2025 46.77 47.20 46.77 47.20 47,186
25/06/2025 46.17 47.13 45.00 45.79 277,504
24/06/2025 48.30 48.30 46.00 46.20 335,016
23/06/2025 46.50 49.00 46.00 46.55 251,875
20/06/2025 46.86 48.00 46.25 46.83 794,283
19/06/2025 46.83 48.00 46.60 47.35 474,022
18/06/2025 43.17 47.00 43.17 46.50 1,108,180
17/06/2025 41.50 44.00 41.50 44.00 498,799
16/06/2025 39.90 43.00 39.12 42.00 1,270,032
13/06/2025 39.14 39.90 39.00 39.45 72,967
12/06/2025 38.71 40.00 38.70 39.20 168,303
11/06/2025 38.50 40.00 38.50 39.35 107,693
10/06/2025 38.99 39.90 38.50 39.90 96,092
09/06/2025 38.60 39.90 38.40 38.80 80,838
06/06/2025 37.60 40.00 37.60 39.00 204,228
05/06/2025 37.20 39.90 37.20 38.60 162,314
04/06/2025 39.55 39.90 38.00 38.60 111,380
03/06/2025 38.89 40.00 38.10 39.00 346,300
02/06/2025 39.65 40.00 38.10 39.30 106,375
30/05/2025 40.00 40.00 38.60 39.30 103,107
29/05/2025 39.00 40.00 38.00 39.05 272,680
28/05/2025 38.95 38.95 38.57 38.95 5,000
27/05/2025 39.00 40.38 38.00 38.95 167,308
23/05/2025 39.81 43.00 38.10 40.30 1,026,188
22/05/2025 38.18 40.00 37.60 38.75 87,042
21/05/2025 37.50 39.84 37.11 38.40 57,834

Carclo - (CAR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z