Carclo plc (CAR.L) LSE

Currency In GBp

CAR.L Historical Return

If you invested 1000 GBp in Carclo plc (CAR.L) 10 years ago, it would be worth 2.6 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 8.84 GBp, while 1000 GBp invested 1 year ago would be worth 560.32 GBp. This corresponds to total returns of -99.74%, -99.12%, -43.97%, respectively, with annualized returns of -44.86%, -61.18%, -43.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CAR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	34.94	34.3	34.3	35.83	34.3	142,792
September 09, 2026	36.65	35	35	38.55	34.5	697,830
September 08, 2026	38	37.2	37.2	38.8	37.2	146,707
September 07, 2026	38	37	37	38	35.1	102,017
September 04, 2026	36.77	38	38	38	35.2	71,991
September 03, 2026	35.77	37	37	37	35.77	68,239
September 02, 2026	36.75	35.2	35.2	36.97	35	69,903
September 01, 2026	37.47	35.2	35.2	37.47	35	121,740
August 28, 2026	36.01	35.5	35.5	37.4	35.5	35,292
August 27, 2026	36	35.5	35.5	36.8	35.5	97,702
August 26, 2026	36.21	36.7	36.7	38	36.21	67,768
August 25, 2026	36.6	36.4	36.4	36.6	36.1	63,292
August 24, 2026	37.2	36.8	36.8	38.8	36	90,408
August 21, 2026	37.4	37.7	37.7	38.9	37.2	109,700
August 20, 2026	37.62	38.4	38.4	38.4	37.11	57,979
August 19, 2026	37	37.7	37.7	37.7	35.94	276,843
August 18, 2026	39.65	38	38	39.8	38	72,628
August 17, 2026	40.66	38.8	38.8	41.89	38.8	40,079
August 14, 2026	40.88	38.9	38.9	41.89	38.9	80,247
August 13, 2026	39.9	39.9	39.9	41.9	39.2	1.12M
August 12, 2026	38.5	40	40	41.25	38	1.09M
August 11, 2026	37.1	38.2	38.2	39.9	37.1	335,226
August 10, 2026	37.48	39	39	39.1	37.24	339,419
August 07, 2026	38.62	37.7	37.7	38.62	37	176,217
August 06, 2026	39.49	38.3	38.3	39.49	37.67	83,242
August 05, 2026	38.4	38.35	38.35	39	38	78,749
August 04, 2026	37.54	37.5	37.5	39.5	37.5	152,702
August 03, 2026	38.5	39.5	39.5	39.5	37.16	338,879
July 31, 2026	36.4	37.1	37.1	38.5	36	880,183
July 30, 2026	34.94	36.7	36.7	36.9	34.94	708,286
July 29, 2026	32.64	36	36	37	32.64	1.06M
July 28, 2026	31.75	33.1	33.1	33.1	30.6	225,553
July 27, 2026	31.16	31.7	31.7	31.9	31.16	401,958
July 24, 2026	31.21	31.7	31.7	32	30.55	241,324
July 23, 2026	32	33	33	33	32	22,028
July 22, 2026	32.49	32.5	32.5	32.58	31.1	110,340
July 21, 2026	31.5	31	31	32.31	31	38,465
July 20, 2026	31.74	31.2	31.2	32.76	30.8	373,775
July 17, 2026	30.5	30.5	30.5	32	30.5	92,337
July 16, 2026	32.96	31.2	31.2	33.5	30.86	275,630
July 15, 2026	34.09	32.9	32.9	35	32.9	117,178
July 14, 2026	34	33.5	33.5	34.42	33.5	52,912
July 13, 2026	32.85	32.8	32.8	34	31.97	208,876
July 10, 2026	32.63	32.8	32.8	33	32.41	118,578
July 09, 2026	32.58	32.7	32.7	33	31.7	67,227
July 08, 2026	30.9	32.3	32.3	32.57	30.63	193,735
July 07, 2026	30.5	30.5	30.5	31	29.83	334,578
July 06, 2026	32.42	30.7	30.7	33	29.5	1.27M
July 03, 2026	33.96	33.75	33.75	34.23	32.61	345,392
July 02, 2026	33.01	33.2	33.2	35	32.8	313,786
July 01, 2026	33	34.3	34.3	35	27.5	5.97M
June 30, 2026	35	34	34	35.8	34	589,954
June 29, 2026	33.24	35.7	35.7	36	33.24	492,069
June 26, 2026	33.3	33.8	33.8	33.9	32.8	390,899
June 25, 2026	33	32.8	32.8	33.45	32.8	229,169
June 24, 2026	33.7	33	33	33.9	33	76,342
June 23, 2026	33.22	33.6	33.6	33.7	33	219,988
June 22, 2026	33.51	33.6	33.6	34.4	33.51	112,959
June 19, 2026	33.93	34.2	34.2	34.5	33.75	152,465
June 18, 2026	33.94	33.3	33.3	34.4	33.3	127,303