UK markets open in 3 hours 26 minutes
NIKKEI 225
37,818.11 -641.97 (-1.67%) HANG SENG
17,349.00 +147.73 (+0.86%) CRUDE OIL
82.77 -0.04 (-0.05%) GOLD FUTURES
2,320.70 -17.70 (-0.76%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,668.29 -1,765.39 (-3.30%)
Carclo plc (CAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:11PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.60 | 8.60 | 7.70 | 7.50 | 7.50 | 163,056 |
| 23 Apr 2024 | 7.00 | 7.00 | 6.30 | 7.50 | 7.50 | 40,287 |
| 22 Apr 2024 | 7.00 | 7.70 | 6.30 | 8.00 | 8.00 | 80,785 |
| 19 Apr 2024 | 7.00 | 7.09 | 6.45 | 7.47 | 7.47 | 41,697 |
| 18 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.93 | 6.93 | 2,499 |
| 17 Apr 2024 | 7.15 | 7.15 | 6.10 | 6.93 | 6.93 | 31,050 |
| 16 Apr 2024 | 7.00 | 7.25 | 7.00 | 7.18 | 7.18 | 105,737 |
| 15 Apr 2024 | 7.06 | 7.12 | 7.06 | 6.93 | 6.93 | 39,000 |
| 12 Apr 2024 | 7.00 | 8.00 | 7.00 | 6.85 | 6.85 | 13,232 |
| 11 Apr 2024 | 7.18 | 7.18 | 7.18 | 6.93 | 6.93 | 7,500 |
| 10 Apr 2024 | 6.20 | 7.18 | 6.07 | 7.25 | 7.25 | 78,391 |
| 09 Apr 2024 | 6.95 | 7.49 | 6.50 | 7.25 | 7.25 | 43,684 |
| 08 Apr 2024 | 7.00 | 7.09 | 7.00 | 7.50 | 7.50 | 2,108 |
| 05 Apr 2024 | 7.00 | 7.22 | 6.32 | 7.00 | 7.00 | 316,641 |
| 04 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.40 | 7.40 | 1,290 |
| 03 Apr 2024 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 17,412 |
| 02 Apr 2024 | 7.68 | 7.68 | 7.19 | 7.55 | 7.55 | 11,811 |
| 28 Mar 2024 | 7.11 | 7.80 | 7.11 | 7.45 | 7.45 | 77,708 |
| 27 Mar 2024 | 7.68 | 8.00 | 7.00 | 7.45 | 7.45 | 167,188 |
| 26 Mar 2024 | 7.10 | 7.80 | 7.05 | 7.50 | 7.50 | 18,168 |
| 25 Mar 2024 | 7.00 | 7.98 | 7.00 | 7.50 | 7.50 | 45,472 |
| 22 Mar 2024 | 7.20 | 7.33 | 7.00 | 8.00 | 8.00 | 58,649 |
| 21 Mar 2024 | 7.30 | 9.00 | 7.30 | 8.15 | 8.15 | 208,208 |
| 20 Mar 2024 | 7.45 | 7.45 | 7.37 | 8.15 | 8.15 | 13,356 |
| 19 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.65 | 7.65 | 662 |
| 18 Mar 2024 | 7.34 | 8.00 | 7.30 | 7.65 | 7.65 | 26,050 |
| 15 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 14 Mar 2024 | 7.00 | 7.70 | 7.00 | 7.20 | 7.20 | 47,627 |
| 13 Mar 2024 | 7.00 | 9.00 | 7.00 | 8.00 | 8.00 | 21,725 |
| 12 Mar 2024 | 7.00 | 9.00 | 7.00 | 8.00 | 8.00 | 35,269 |
| 11 Mar 2024 | 8.10 | 8.50 | 8.10 | 8.10 | 8.10 | 28,461 |
| 08 Mar 2024 | 7.21 | 8.98 | 7.00 | 8.32 | 8.32 | 161,965 |
| 07 Mar 2024 | 7.80 | 7.80 | 7.00 | 7.50 | 7.50 | 93,128 |
| 06 Mar 2024 | 7.07 | 8.41 | 7.07 | 7.50 | 7.50 | 98,103 |
| 05 Mar 2024 | 7.82 | 8.41 | 7.69 | 8.05 | 8.05 | 32,244 |
| 04 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.75 | 7.75 | 3,525 |
| 01 Mar 2024 | 7.98 | 7.98 | 7.39 | 7.60 | 7.60 | 260,104 |
| 29 Feb 2024 | 8.00 | 8.45 | 7.67 | 8.20 | 8.20 | 106,210 |
| 28 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.41 | 8.41 | 1,451 |
| 27 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.40 | 8.40 | 592 |
| 26 Feb 2024 | 8.00 | 9.00 | 8.00 | 8.41 | 8.41 | 30,452 |
| 23 Feb 2024 | 8.98 | 8.98 | 8.73 | 8.41 | 8.41 | 20,011 |
| 22 Feb 2024 | 8.48 | 8.50 | 8.48 | 8.25 | 8.25 | 13,708 |
| 21 Feb 2024 | 8.22 | 8.38 | 8.10 | 8.20 | 8.20 | 37,854 |
| 20 Feb 2024 | 9.00 | 9.00 | 8.22 | 8.42 | 8.42 | 1,178 |
| 19 Feb 2024 | 8.74 | 8.74 | 8.10 | 8.39 | 8.39 | 12,705 |
| 16 Feb 2024 | 8.00 | 8.78 | 8.00 | 8.33 | 8.33 | 16,467 |
| 15 Feb 2024 | 8.20 | 8.50 | 8.00 | 8.80 | 8.80 | 15,797 |
| 14 Feb 2024 | 8.24 | 8.50 | 8.21 | 8.81 | 8.81 | 6,464 |
| 13 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 12 Feb 2024 | 9.51 | 9.51 | 8.27 | 8.89 | 8.89 | 11,295 |
| 09 Feb 2024 | 9.51 | 9.58 | 8.27 | 8.51 | 8.51 | 11,656 |
| 08 Feb 2024 | 8.52 | 8.52 | 8.10 | 8.81 | 8.81 | 501,839 |
| 07 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.81 | 8.81 | 500 |
| 06 Feb 2024 | 8.61 | 9.51 | 8.29 | 8.81 | 8.81 | 88,493 |
| 05 Feb 2024 | 8.22 | 8.57 | 8.22 | 8.81 | 8.81 | 5,105 |
| 02 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 01 Feb 2024 | 9.84 | 9.84 | 8.46 | 8.71 | 8.71 | 2,260 |
| 31 Jan 2024 | 9.87 | 9.87 | 8.62 | 9.19 | 9.19 | 4,478 |
| 30 Jan 2024 | 9.56 | 9.56 | 8.40 | 9.09 | 9.09 | 11,138 |
| 29 Jan 2024 | 9.36 | 9.45 | 8.52 | 8.89 | 8.89 | 192,498 |
| 26 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.32 | 9.32 | 50,000 |
| 25 Jan 2024 | 8.61 | 9.10 | 8.39 | 8.66 | 8.66 | 25,743 |
| 24 Jan 2024 | 8.83 | 8.98 | 8.83 | 8.44 | 8.44 | 8,487 |
| 23 Jan 2024 | 9.43 | 9.43 | 9.43 | 9.14 | 9.14 | 550 |
| 22 Jan 2024 | 9.56 | 9.56 | 8.83 | 9.14 | 9.14 | 12,178 |
| 19 Jan 2024 | 8.81 | 9.57 | 8.81 | 8.89 | 8.89 | 27,994 |
| 18 Jan 2024 | 10.00 | 10.00 | 8.00 | 8.90 | 8.90 | 1,025 |
| 17 Jan 2024 | 8.83 | 8.83 | 8.83 | 9.00 | 9.00 | 5,000 |
| 16 Jan 2024 | 9.02 | 9.31 | 8.20 | 8.20 | 8.20 | 47,131 |
| 15 Jan 2024 | 9.52 | 11.00 | 9.37 | 9.35 | 9.35 | 85,290 |
| 12 Jan 2024 | 11.00 | 11.00 | 10.70 | 10.25 | 10.25 | 9,280 |
| 11 Jan 2024 | 10.50 | 11.00 | 9.50 | 10.25 | 10.25 | 233,424 |
| 10 Jan 2024 | 9.67 | 10.45 | 9.67 | 10.00 | 10.00 | 356 |
| 09 Jan 2024 | 9.55 | 10.45 | 9.55 | 10.00 | 10.00 | 8,689 |
| 08 Jan 2024 | 10.00 | 10.50 | 9.56 | 9.75 | 9.75 | 112,839 |
| 05 Jan 2024 | 9.28 | 9.93 | 9.13 | 9.31 | 9.31 | 150,831 |
| 04 Jan 2024 | 10.00 | 10.00 | 9.05 | 9.31 | 9.31 | 39,802 |
| 03 Jan 2024 | 9.98 | 10.00 | 8.83 | 9.31 | 9.31 | 68,005 |
| 02 Jan 2024 | 9.64 | 9.90 | 9.64 | 9.31 | 9.31 | 42,780 |
| 29 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 28 Dec 2023 | 9.50 | 9.93 | 9.05 | 9.49 | 9.49 | 15,235 |
| 27 Dec 2023 | 9.46 | 9.46 | 9.46 | 9.06 | 9.06 | 157 |
| 22 Dec 2023 | 8.62 | 9.50 | 8.62 | 9.06 | 9.06 | 57,874 |
| 21 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 20 Dec 2023 | 8.84 | 8.91 | 8.84 | 9.06 | 9.06 | 24,127 |
| 19 Dec 2023 | 8.62 | 9.50 | 8.62 | 9.06 | 9.06 | 17,264 |
| 18 Dec 2023 | 8.62 | 9.50 | 8.62 | 9.06 | 9.06 | 60,688 |
| 15 Dec 2023 | 8.66 | 9.36 | 8.66 | 9.06 | 9.06 | 57,249 |
| 14 Dec 2023 | 8.60 | 9.44 | 8.60 | 9.37 | 9.37 | 17,680 |
| 13 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 12 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 11 Dec 2023 | 8.82 | 8.82 | 8.82 | 9.05 | 9.05 | 31,212 |
| 08 Dec 2023 | 9.00 | 9.00 | 8.65 | 9.05 | 9.05 | 352,224 |
| 07 Dec 2023 | 8.60 | 9.30 | 8.60 | 9.05 | 9.05 | 31,333 |
| 06 Dec 2023 | 9.50 | 9.50 | 8.65 | 9.05 | 9.05 | 93,538 |
| 05 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.06 | 9.06 | 568 |
| 04 Dec 2023 | 9.50 | 10.45 | 8.65 | 9.01 | 9.01 | 376,627 |
| 01 Dec 2023 | 9.00 | 9.98 | 8.60 | 9.61 | 9.61 | 269,503 |
| 30 Nov 2023 | 11.50 | 12.00 | 8.60 | 9.42 | 9.42 | 2,015,647 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.