Carclo
(CAR)
Sector: Chemicals
Historic Prices - up to 10 years
|
07/07/2025
|
46.20p
|
47.90p
|
46.20p
|
46.80p
|
92,880
|
|
04/07/2025
|
46.60p
|
48.00p
|
46.60p
|
46.60p
|
220,032
|
|
03/07/2025
|
46.10p
|
47.90p
|
46.10p
|
46.60p
|
67,613
|
|
02/07/2025
|
48.00p
|
49.00p
|
46.00p
|
46.00p
|
62,011
|
|
01/07/2025
|
49.00p
|
49.50p
|
47.10p
|
48.00p
|
32,781
|
|
30/06/2025
|
47.80p
|
49.00p
|
45.00p
|
49.00p
|
194,141
|
|
27/06/2025
|
46.90p
|
47.50p
|
45.11p
|
46.30p
|
53,420
|
|
26/06/2025
|
46.90p
|
47.20p
|
45.88p
|
47.20p
|
47,186
|
|
25/06/2025
|
46.00p
|
47.13p
|
45.00p
|
46.80p
|
277,504
|
|
24/06/2025
|
48.30p
|
48.30p
|
46.00p
|
46.20p
|
335,016
|
|
23/06/2025
|
49.00p
|
49.00p
|
46.00p
|
46.55p
|
249,375
|
|
20/06/2025
|
47.00p
|
48.00p
|
46.25p
|
47.75p
|
644,283
|
|
19/06/2025
|
47.00p
|
48.00p
|
46.60p
|
48.00p
|
482,832
|
|
18/06/2025
|
43.60p
|
47.00p
|
43.17p
|
46.50p
|
958,180
|
|
17/06/2025
|
41.50p
|
44.00p
|
41.50p
|
44.00p
|
398,799
|
|
16/06/2025
|
39.90p
|
43.00p
|
39.12p
|
42.00p
|
1,269,846
|
|
13/06/2025
|
39.10p
|
39.90p
|
39.00p
|
39.45p
|
72,967
|
|
12/06/2025
|
39.20p
|
40.00p
|
38.70p
|
39.20p
|
168,303
|
|
11/06/2025
|
39.40p
|
40.00p
|
38.50p
|
39.35p
|
107,693
|
|
10/06/2025
|
38.50p
|
39.90p
|
38.50p
|
39.45p
|
96,092
|
|
09/06/2025
|
38.60p
|
39.90p
|
38.40p
|
38.80p
|
80,838
|
|
06/06/2025
|
39.90p
|
40.00p
|
37.60p
|
39.00p
|
204,228
|
|
05/06/2025
|
38.00p
|
39.90p
|
37.20p
|
38.60p
|
162,314
|
|
04/06/2025
|
38.10p
|
39.90p
|
38.00p
|
38.60p
|
111,380
|
|
03/06/2025
|
39.90p
|
40.00p
|
38.10p
|
39.00p
|
346,300
|
|
02/06/2025
|
40.00p
|
40.00p
|
38.10p
|
39.30p
|
106,375
|
|
30/05/2025
|
40.00p
|
40.00p
|
38.60p
|
39.30p
|
103,130
|
|
29/05/2025
|
39.00p
|
40.00p
|
38.00p
|
39.05p
|
274,398
|
|
28/05/2025
|
39.20p
|
38.95p
|
38.57p
|
38.95p
|
5,000
|
|
27/05/2025
|
39.20p
|
40.38p
|
38.00p
|
38.95p
|
167,308
|
|
26/05/2025
|
39.90p
|
43.00p
|
38.10p
|
40.30p
|
1,026,188
|
|
23/05/2025
|
39.90p
|
43.00p
|
38.10p
|
40.30p
|
1,026,188
|
|
22/05/2025
|
39.80p
|
40.00p
|
37.60p
|
38.75p
|
86,683
|
|
21/05/2025
|
37.50p
|
39.84p
|
37.11p
|
38.40p
|
57,834
|
|
20/05/2025
|
36.90p
|
39.85p
|
35.10p
|
38.55p
|
399,794
|
|
19/05/2025
|
35.10p
|
36.90p
|
34.50p
|
36.45p
|
155,323
|
|
16/05/2025
|
34.00p
|
36.00p
|
34.00p
|
36.00p
|
68,507
|
|
15/05/2025
|
35.00p
|
35.31p
|
34.32p
|
34.65p
|
74,783
|
|
14/05/2025
|
37.50p
|
39.50p
|
33.80p
|
36.05p
|
527,526
|
|
13/05/2025
|
37.00p
|
38.20p
|
37.50p
|
38.20p
|
62,513
|
|
12/05/2025
|
37.00p
|
40.00p
|
36.60p
|
39.00p
|
490,135
|
|
09/05/2025
|
36.90p
|
37.00p
|
35.60p
|
37.00p
|
175,502
|
|
08/05/2025
|
36.40p
|
36.90p
|
35.80p
|
36.05p
|
40,795
|
|
07/05/2025
|
36.00p
|
37.00p
|
35.10p
|
35.80p
|
218,025
|
|
06/05/2025
|
36.00p
|
36.80p
|
34.60p
|
36.80p
|
420,107
|
|
05/05/2025
|
34.40p
|
35.00p
|
34.00p
|
34.75p
|
256,843
|
|
02/05/2025
|
34.40p
|
35.00p
|
34.00p
|
34.75p
|
256,843
|
|
01/05/2025
|
34.50p
|
35.00p
|
34.25p
|
34.55p
|
262,610
|
|
30/04/2025
|
35.00p
|
35.00p
|
32.10p
|
34.45p
|
1,548,812
|
|
29/04/2025
|
30.90p
|
30.90p
|
29.86p
|
30.45p
|
269,608
|
|
28/04/2025
|
28.90p
|
31.00p
|
27.70p
|
30.10p
|
535,889
|
|
25/04/2025
|
27.90p
|
34.00p
|
27.23p
|
28.45p
|
1,602,713
|
|
24/04/2025
|
23.60p
|
28.00p
|
23.60p
|
27.60p
|
648,759
|
|
23/04/2025
|
25.90p
|
24.87p
|
23.70p
|
24.10p
|
72,785
|
|
22/04/2025
|
25.90p
|
25.90p
|
23.92p
|
24.55p
|
15,886
|
|
21/04/2025
|
23.70p
|
25.90p
|
23.60p
|
23.95p
|
184,997
|
|
18/04/2025
|
23.70p
|
25.90p
|
23.60p
|
23.95p
|
184,997
|
|
17/04/2025
|
23.70p
|
25.90p
|
23.60p
|
23.95p
|
184,997
|
|
16/04/2025
|
24.10p
|
24.50p
|
24.05p
|
24.05p
|
11,867
|
|
15/04/2025
|
24.10p
|
26.00p
|
23.90p
|
24.95p
|
44,243
|
|
14/04/2025
|
24.10p
|
25.90p
|
23.90p
|
24.95p
|
123,893
|
|
11/04/2025
|
24.10p
|
25.05p
|
23.00p
|
25.05p
|
41,781
|
|
10/04/2025
|
25.00p
|
26.00p
|
24.00p
|
25.05p
|
38,294
|
|
09/04/2025
|
24.00p
|
24.00p
|
22.75p
|
24.00p
|
46,295
|
|
08/04/2025
|
23.90p
|
24.00p
|
22.20p
|
24.00p
|
282,864
|
|
07/04/2025
|
23.00p
|
24.90p
|
22.50p
|
22.90p
|
56,658
|
|
04/04/2025
|
24.30p
|
25.00p
|
23.50p
|
24.30p
|
458,151
|
|
03/04/2025
|
24.50p
|
25.65p
|
24.40p
|
24.40p
|
49,511
|
|
02/04/2025
|
25.80p
|
26.90p
|
24.53p
|
25.50p
|
293,524
|
|
01/04/2025
|
24.70p
|
26.68p
|
24.09p
|
26.40p
|
900,402
|
|
31/03/2025
|
24.60p
|
24.80p
|
22.40p
|
23.70p
|
105,899
|
|
28/03/2025
|
23.20p
|
24.40p
|
22.60p
|
22.60p
|
27,713
|
|
27/03/2025
|
24.80p
|
24.80p
|
22.60p
|
23.60p
|
124,709
|
|
26/03/2025
|
24.60p
|
23.90p
|
23.20p
|
23.50p
|
100,000
|
|
25/03/2025
|
24.60p
|
24.60p
|
23.20p
|
23.50p
|
3,340
|
|
24/03/2025
|
22.80p
|
24.14p
|
22.88p
|
23.70p
|
169,575
|
|
21/03/2025
|
22.80p
|
24.60p
|
22.60p
|
23.60p
|
19,843
|
|
20/03/2025
|
23.20p
|
23.69p
|
22.80p
|
23.50p
|
21,433
|
|
19/03/2025
|
23.20p
|
24.80p
|
23.00p
|
23.80p
|
233,050
|
|
18/03/2025
|
24.60p
|
24.60p
|
23.40p
|
24.00p
|
53,015
|
|
17/03/2025
|
23.60p
|
24.80p
|
23.20p
|
24.00p
|
238,175
|
|
14/03/2025
|
23.80p
|
23.90p
|
23.00p
|
23.80p
|
384,451
|
|
13/03/2025
|
22.40p
|
23.47p
|
23.10p
|
23.20p
|
6,152
|
|
12/03/2025
|
22.40p
|
23.50p
|
22.40p
|
23.20p
|
52,532
|
|
11/03/2025
|
22.00p
|
23.13p
|
22.00p
|
23.00p
|
82,443
|
|
10/03/2025
|
21.80p
|
23.33p
|
22.20p
|
22.80p
|
193,880
|
|
07/03/2025
|
21.80p
|
22.80p
|
22.80p
|
22.80p
|
0
|
|
06/03/2025
|
21.80p
|
23.48p
|
22.00p
|
22.80p
|
33,143
|
|
05/03/2025
|
21.80p
|
24.00p
|
21.80p
|
22.70p
|
143,831
|
|
04/03/2025
|
21.20p
|
22.40p
|
21.20p
|
21.80p
|
356,242
|
|
03/03/2025
|
21.40p
|
22.80p
|
21.60p
|
22.20p
|
150,892
|
|
28/02/2025
|
21.40p
|
22.00p
|
21.50p
|
22.00p
|
140,367
|
|
27/02/2025
|
21.40p
|
22.61p
|
21.40p
|
22.00p
|
157,139
|
|
26/02/2025
|
22.00p
|
22.80p
|
21.60p
|
22.10p
|
13,145
|
|
25/02/2025
|
22.00p
|
22.80p
|
21.40p
|
22.00p
|
101,562
|
|
24/02/2025
|
21.80p
|
23.00p
|
21.80p
|
22.10p
|
100,710
|
|
21/02/2025
|
22.00p
|
22.80p
|
21.80p
|
22.20p
|
53,862
|
|
20/02/2025
|
22.00p
|
22.71p
|
22.00p
|
22.00p
|
115,888
|
|
19/02/2025
|
22.00p
|
22.20p
|
21.20p
|
22.00p
|
380,574
|
|
18/02/2025
|
20.40p
|
21.80p
|
19.55p
|
21.10p
|
1,696,899
|
|
17/02/2025
|
22.00p
|
22.69p
|
19.00p
|
21.40p
|
1,146,021
|
|
14/02/2025
|
22.00p
|
24.00p
|
22.28p
|
23.20p
|
112,603
|
|
13/02/2025
|
22.00p
|
23.95p
|
22.00p
|
23.40p
|
351,258
|
|
12/02/2025
|
22.00p
|
22.80p
|
21.52p
|
22.80p
|
1,237
|
|
11/02/2025
|
22.00p
|
22.97p
|
21.60p
|
22.60p
|
36,300
|
|
10/02/2025
|
22.00p
|
23.60p
|
21.80p
|
22.70p
|
51,093
|
|
07/02/2025
|
22.00p
|
23.29p
|
21.73p
|
22.60p
|
4,044
|
|
06/02/2025
|
22.00p
|
23.62p
|
21.60p
|
22.00p
|
81,554
|
|
05/02/2025
|
22.60p
|
22.88p
|
22.00p
|
22.00p
|
758,640
|
|
04/02/2025
|
23.00p
|
23.30p
|
22.00p
|
22.50p
|
36,350
|
|
03/02/2025
|
23.00p
|
23.00p
|
22.20p
|
22.50p
|
80,095
|
|
31/01/2025
|
23.00p
|
23.30p
|
22.79p
|
23.30p
|
53,584
|
|
30/01/2025
|
23.20p
|
23.29p
|
22.00p
|
22.60p
|
232,249
|
|
29/01/2025
|
23.40p
|
24.00p
|
22.60p
|
23.20p
|
115,449
|
|
28/01/2025
|
23.60p
|
24.10p
|
23.00p
|
23.60p
|
179,213
|
|
27/01/2025
|
23.60p
|
26.00p
|
23.42p
|
24.70p
|
78,001
|
|
24/01/2025
|
24.00p
|
25.80p
|
23.60p
|
23.90p
|
71,757
|
|
23/01/2025
|
25.00p
|
27.52p
|
25.00p
|
25.30p
|
49,729
|
|
22/01/2025
|
27.00p
|
26.20p
|
25.00p
|
26.20p
|
45,019
|
|
21/01/2025
|
27.00p
|
27.80p
|
26.15p
|
26.70p
|
71,978
|
|
20/01/2025
|
27.00p
|
27.80p
|
26.80p
|
27.20p
|
121,590
|
|
17/01/2025
|
26.80p
|
27.80p
|
25.00p
|
26.40p
|
406,368
|
|
16/01/2025
|
24.80p
|
25.80p
|
24.40p
|
24.90p
|
67,109
|
|
15/01/2025
|
25.00p
|
25.50p
|
24.60p
|
24.90p
|
124,811
|
|
14/01/2025
|
24.60p
|
25.80p
|
24.60p
|
25.20p
|
26,488
|
|
13/01/2025
|
23.80p
|
25.10p
|
23.80p
|
25.00p
|
102,115
|
|
10/01/2025
|
23.20p
|
23.96p
|
22.58p
|
23.70p
|
183,069
|
|
09/01/2025
|
23.40p
|
24.80p
|
22.47p
|
23.30p
|
742,595
|
|
08/01/2025
|
23.60p
|
25.40p
|
23.00p
|
24.10p
|
101,101
|