LSE, CAR End of Day and Historical Share Prices [Carclo Plc]

31 Jul 2025

LAST: 47.40	CHANGE: 0.40	OPEN: 48.00	HIGH: 51.00	ASK: 0.00	VOLUME: 472.8K
LAST: 47.40	CHG(%): 0.85	PREV: 47.00	LOW: 47.40	BID: 6.00

Period:

Date	Open	High	Low	Close	Volume
31 Jul 25	48.00	51.00	47.40	47.40	472.8K
30 Jul 25	45.20	47.90	44.49	47.00	249.7K
29 Jul 25	45.10	47.90	44.15	45.30	230.8K
28 Jul 25	46.90	47.60	45.00	47.60	167.9K
25 Jul 25	45.90	46.70	45.00	45.10	345.5K
24 Jul 25	45.70	46.10	45.25	45.30	119.1K
23 Jul 25	45.26	46.70	45.00	46.50	4.1K
22 Jul 25	46.90	47.70	45.34	46.60	30.9K
21 Jul 25	46.20	47.48	45.00	45.00	247.5K
18 Jul 25	47.00	48.54	47.00	47.35	328.9K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

19.00 - 49.50

47.40