Carclo plc (CAR.L) LSE

55.40

+0.6(+1.09%)

Updated at December 24 12:21PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202553.1455.455.455.453.1458,943
December 23, 202551.8254.854.854.851.82417,477
December 22, 202552.1553535350.5428,733
December 19, 202549.152.852.852.849.1407,383
December 18, 202552.450.550.552.850145,596
December 17, 202553.252.252.253.251703,392
December 16, 20255352.352.35351.685,214
December 15, 202551525253.85141,306
December 12, 202553.8525253.851.1319,386
December 11, 202552.05525252.350.2251,762
December 10, 202552.754545451.2326,877
December 09, 202554.75535355.851.51657,606
December 08, 202555.2755.455.456.853.2111,916
December 05, 202554.254.854.856.454.2103,681
December 04, 202554.6545456.854273,317
December 03, 202557.2654.454.459.652.21.2M
December 02, 202558.33575759.9257488,791
December 01, 202553.2457.657.658.850.21.52M
November 28, 202554545457.852.61.24M
November 27, 202557.855.355.360541.08M
November 26, 202561.457.857.864.256.6915,485
November 25, 202560.861.561.562.7460.8269,585
November 24, 202562.860.660.664.460.6299,743
November 21, 20257361.661.673582.2M
November 20, 202569.370.470.472.268.59232,794
November 19, 202568.169.169.17167.6570,656
November 18, 202570.869.569.870.867.5391,905
November 17, 202567707071.865.33463,479
November 14, 202565.3467676763142,279
November 13, 20256668686865123,729
November 12, 202563.267676763.2127,902
November 11, 202567.6666667.664.11145,136
November 10, 202566.865.665.667.864877,317
November 07, 202564.466.466.467.864.4197,782
November 06, 202567.6666668.464.4208,450
November 05, 202567.6686869.867.6260,687
November 04, 202572.07696972.668.6245,532
November 03, 202571.6572.272.273.869198,304
October 31, 202572.472.672.674.9271.2160,434
October 30, 202576.4672.872.876.4672.8133,562
October 29, 202581.476.576.581.875274,923
October 28, 202576.8808084.8751.62M
October 27, 20257475.775.776.5871983,929
October 24, 202571.8717173.870.15265,722
October 23, 202570.670.470.471.868.2143,209
October 22, 20257270.470.47268.38192,950
October 21, 202573.0371.471.473.668.2698,663
October 20, 202564.42737373.664.42588,449
October 17, 202567.59656569.864.2324,035
October 16, 202570.869697168.4174,644
October 15, 202569.6969.869.870.968168,109
October 14, 202567.269.669.67067.269,964
October 13, 20256868.468.471.6766.79454,263
October 10, 202569.8369.469.471.868.33345,642
October 09, 20256669.869.869.865.44558,235
October 08, 202564.5666666.2964.5329,688
October 07, 20256665.865.86663.2117,793
October 06, 202564.5665.165.16663.2215,758
October 03, 202565.666666663.9244,247
October 02, 202563.864.264.264.262.2218,627
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved