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 2.66 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 8.26 GBp, while 1000 GBp invested 1 year ago would be worth 78,270.04 GBp. This corresponds to total returns of -99.73%, -99.17%, 7,727%, respectively, with annualized returns of -44.72%, -61.66%, 7,727%.

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
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
June 17, 2026	36	33.7	33.7	36.22	32.1	1.34M
June 16, 2026	35.2	35.8	35.8	36.4	35.2	190,543
June 15, 2026	37.7	35.2	35.2	37.9	35.2	222,109
June 12, 2026	36.65	36.8	36.8	37.9	35.65	19,565
June 11, 2026	35.6	36	36	36.4	35.24	52,294
June 10, 2026	36	35.5	35.5	36.95	35.5	94,570
June 09, 2026	36.63	36	36	37.4	36	364,972
June 08, 2026	36	36.7	36.7	37.5	36	177,799
June 05, 2026	37.15	36.6	36.6	37.6	36.4	115,836
June 04, 2026	35.25	36.5	36.5	37.27	35.25	333,514
June 03, 2026	35	35	35	36.5	35	193,776
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