Carclo plc (CAR.L) LSE

36.60

+1.6(+4.57%)

Updated at June 02 04:35PM

Currency In GBp

CAR.L Historical Return

If you invested 1000 GBp in Carclo plc (CAR.L) 10 years ago, it would be worth 2.4 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 6.54 GBp, while 1000 GBp invested 1 year ago would be worth 931.3 GBp. This corresponds to total returns of -99.76%, -99.35%, -6.87%, respectively, with annualized returns of -45.28%, -63.42%, -6.87%.

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
June 02, 2026	36.13	36.6	36.6	36.6	35.1	23,052
June 01, 2026	36.23	35	35	36.23	35	91,438
May 29, 2026	37.2	35	35	37.67	35	617,048
May 28, 2026	33.35	37.7	37.7	37.7	33.35	638,890
May 27, 2026	34.13	33.5	33.5	34.74	33.38	202,698
May 26, 2026	34.8	34.9	34.9	35.45	34	296,151
May 22, 2026	35	34.3	34.3	36.8	33.7	682,700
May 21, 2026	35.34	35	35	35.95	35	14,595
May 20, 2026	35.17	35	35	35.78	35	124,958
May 19, 2026	36.12	35	35	36.9	35	163,116
May 18, 2026	36	35.3	35.3	36.9	35.3	214,854
May 15, 2026	37	37.1	37.1	37.9	36.5	68,214
May 14, 2026	36.5	36.5	36.5	37	36.25	147,974
May 13, 2026	37.35	37.2	37.2	38.7	36.9	158,062
May 12, 2026	39	37.5	37.5	39	37.4	249,554
May 11, 2026	40.15	39	39	40.7	38.6	249,339
May 08, 2026	39.6	40	40	40	39	106,950
May 07, 2026	38.9	40	40	40	38.5	189,021
May 06, 2026	35.7	38.1	38.1	39	34.7	598,922
May 05, 2026	37.4	35.2	35.2	38	34.5	741,976
May 01, 2026	38	37.1	37.1	38	36	412,684
April 30, 2026	38.3	37.5	37.5	40.9	37.5	601,639
April 29, 2026	39.48	39	39	40	38.3	675,825
April 28, 2026	38.25	40	40	40	37	1.29M
April 27, 2026	39.7	38.2	38.2	41.94	36.5	1.91M
April 24, 2026	41.8	40.7	40.7	42.99	39	3.1M
April 23, 2026	51.67	42	42	52.39	41.8	4.81M
April 22, 2026	50.5	53.6	53.6	53.6	50.2	189,486
April 21, 2026	51.33	52.2	52.2	53	50.5	82,704
April 20, 2026	50	52	52	53	50	331,106
April 17, 2026	51.82	53	53	53	50.2	268,413
April 16, 2026	46.76	50.2	50.2	52.6	46.4	1.11M
April 15, 2026	46.35	46.8	46.8	46.8	46.15	281,069
April 14, 2026	44	46.6	46.6	47	44	448,600
April 13, 2026	45	43.3	43.3	45.4	43.3	143,003
April 10, 2026	45.99	44.7	44.7	47.9	44.7	279,987
April 09, 2026	46.1	46.25	46.25	47.74	46.06	33,803
April 08, 2026	46.23	47.35	47.35	47.53	46.23	111,727
April 07, 2026	46.26	46	46	46.45	45.5	29,131
April 02, 2026	46.12	46.05	46.05	46.6	45	48,852
April 01, 2026	45.21	47.2	47.2	47.2	44.4	170,369
March 31, 2026	43	44.2	44.2	44.74	43	37,395
March 30, 2026	42	44.4	44.4	44.4	40.77	475,987
March 27, 2026	43.87	42.7	42.7	44.2	42.7	157,415
March 26, 2026	45.15	44	44	46.1	44	142,373
March 25, 2026	45.96	46.45	46.45	46.85	45.7	68,715
March 24, 2026	43	45	45	46.2	43	137,020
March 23, 2026	44.26	45.25	45.25	45.25	42.58	328,023
March 20, 2026	46.32	44.95	45.45	46.32	44.55	82,049
March 19, 2026	46.8	45.3	45.3	46.8	43.31	402,448
March 18, 2026	46.9	46	46	49	46	156,456
March 17, 2026	47.22	48.05	46.8	49.32	46.8	61,070
March 16, 2026	46	48	48	49.7	46	262,185
March 13, 2026	48.66	46.7	46.7	48.9	46.7	221,762
March 12, 2026	49.36	49.3	49.3	49.45	48.4	53,805
March 11, 2026	50	49	49	50	48.1	84,387
March 10, 2026	47.77	49	49	50	47.66	158,300
March 09, 2026	48	47.4	47.4	49.9	44.91	1.21M
March 06, 2026	52.55	49	49	52.55	49	164,013
March 05, 2026	52.32	51.2	51.2	52.8	51.2	63,062