Carclo plc (CAR.L) LSE

57.62

-0.776(-1.33%)

Updated at September 30 08:15AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202562.259.56163.855.61.38M
September 25, 202566.664646764143,518
September 24, 202565.4666666.664.6132,860
September 23, 202567.265.965.967.265.285,000
September 22, 20256665.665.66865.6200,209
September 19, 202566.5868686865.2164,284
September 18, 202566.2266.566.567.4864.8232,235
September 17, 202566656566.2964.2193,559
September 16, 20256466666663.96184,684
September 15, 20256365.165.165.662.2236,880
September 12, 202563.5564.264.264.261.869,244
September 11, 202564.4636364.462297,373
September 10, 202563.35636363.9462138,705
September 09, 202566.2863636762.4419,960
September 08, 202562.665.365.36760.8779,520
September 05, 20256061.961.962.659.151.07M
September 04, 202559.859.959.96158560,771
September 03, 20255458.655.659.2253.521.33M
September 02, 20255353.753.75452.21M
September 01, 20255553.553.558.7853.22.05M
August 29, 202547.447.447.447.447.40
August 28, 202547.447.447.447.447.40
August 27, 202547.447.447.447.447.40
August 26, 20250.470.470.470.470.470
August 22, 20250.470.470.470.470.470
August 21, 20250.470.470.470.470.470
August 20, 20250.470.470.470.470.470
August 19, 20250.470.470.470.470.470
August 18, 20250.470.470.470.470.470
August 15, 20250.470.470.470.470.470
August 14, 20250.470.470.470.470.470
August 13, 20250.470.470.470.470.470
August 12, 20250.470.470.470.470.470
August 11, 20250.470.470.470.470.470
August 08, 20250.470.470.470.470.470
August 07, 20250.470.470.470.470.470
August 06, 20250.470.470.470.470.470
August 05, 202547.447.447.447.447.40
August 04, 202547.447.447.447.447.40
August 01, 202547.447.447.447.447.40
July 31, 202547.6247.447.45147.4472,832
July 30, 202545.08474747.944.49249,703
July 29, 202547.944.244.247.944.15240,250
July 28, 202545.1847.647.647.645167,949
July 25, 202545.946.0546.0546.745260,851
July 24, 202546.145.345.346.145.25119,933
July 23, 202545.2646.546.546.7454,138
July 22, 202547.746.646.647.745.3430,887
July 21, 202547.48454547.4845300,243
July 18, 202547.84484848.5447326,125
July 17, 202547484848.947473,623
July 16, 202548.947.847.84947.11.82M
July 15, 202547.948.0548.0548.947.02346,941
July 14, 202544.6546464744.6584,213
July 11, 202545.2644.544.546.3644.11.02M
July 10, 20254546.246.247422.6M
July 09, 202546.8248484846.3361,883
July 08, 202547.946.946.947.946.6174,325
July 07, 202546.246.846.847.946.292,880
July 04, 20254746.646.64846.6220,032
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved