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 3.52 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 9.09 GBp, while 1000 GBp invested 1 year ago would be worth 597.01 GBp. This corresponds to total returns of -99.65%, -99.09%, -40.3%, respectively, with annualized returns of -43.15%, -60.92%, -40.3%.

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
November 11, 2026	38.5	40	40	40	38.1	14,076
November 10, 2026	38.3	38	38	39.15	38	157,914
November 09, 2026	39.13	38	38	39.13	38	323
November 06, 2026	39.1	38	38	39.38	38	213,739
November 05, 2026	39.64	40.1	40.1	41.9	39.5	35,846
November 04, 2026	39.86	40.25	40.25	40.25	39.6	10,930
November 03, 2026	40.48	39.5	39.5	40.48	39.5	65,450
November 02, 2026	39.22	39.85	39.85	40.9	38.8	133,493
October 30, 2026	40.1	41	41	41	38	355,562
October 29, 2026	40.55	41	41	42.2	40.55	134,842
October 28, 2026	42.9	40.3	40.3	42.9	40.2	56,002
October 27, 2026	42.9	40.2	40.2	42.9	40.2	47,391
October 26, 2026	40.24	40	40	40.24	40	8,302
October 23, 2026	40	40	40	42.9	40	111,295
October 22, 2026	40.58	40	40	42	40	167,236
October 21, 2026	41.9	40	40	41.9	40	167,237
October 20, 2026	41.81	40	40	41.9	40	89,899
October 19, 2026	42	40	40	42	40	20,949
October 16, 2026	41.91	40	40	41.91	40	62,502
October 15, 2026	40.72	40.1	40.1	42	40.1	17,074
October 14, 2026	39.1	41.2	41.2	43.4	39.1	750,509
October 13, 2026	37.55	40	40	40	37.1	1.38M
October 12, 2026	37.1	37.3	37.3	39.9	37.1	13,432
October 09, 2026	37	38.5	38.5	39.9	37	50,080
October 08, 2026	37.58	37.5	37.5	39.1	37.1	91,916
October 07, 2026	36.52	39	39	39	36.43	282,519
October 06, 2026	36	36	36	37.1	36	37,461
October 05, 2026	37.4	37.5	37.5	37.5	35.1	76,694
October 02, 2026	37.35	35	35	37.5	35	47,330
October 01, 2026	37.17	35	35	37.17	35	22,089
September 30, 2026	36.36	37.5	37.5	37.5	35.66	88,261
September 29, 2026	35.1	34.6	34.6	35.66	34.6	3,180
September 28, 2026	37.4	37.5	37.5	37.5	35	44,873
September 25, 2026	36.7	36.25	36.25	36.9	35	156,378
September 24, 2026	35	35	35	35	35	1,598
September 23, 2026	35.8	35.7	35.7	36.71	35	168,051
September 22, 2026	36.63	36.6	36.6	36.63	36.6	5,396
September 21, 2026	36.9	36.4	36.4	36.9	35.93	184,987
September 18, 2026	36.3	35.7	35.7	36.9	35.5	94,666
September 17, 2026	36.9	37	37	37	35.8	82,443
September 16, 2026	36	36	36	36.9	36	81,068
September 15, 2026	34.5	35	35	36.39	34.5	82,061
September 11, 2026	34.82	37	37	37	34.82	289,365
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