UK markets open in 6 hours 46 minutes

CloudCoCo Group plc (CLCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.75000.0000 (0.00%)
At close: 11:52AM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.00750.00750.00750.00750.0075-
19 Apr 20240.00750.00750.00750.00750.0075-
18 Apr 20240.00750.00750.00750.00750.0075-
17 Apr 20240.00750.00750.00750.00750.0075-
16 Apr 20240.00750.00750.00750.00750.0075-
15 Apr 20240.00750.00750.00750.00750.0075-
12 Apr 20240.00750.00750.00750.00750.0075-
11 Apr 20240.00750.00750.00750.00750.0075-
10 Apr 20240.00750.00750.00750.00750.0075-
09 Apr 20240.00750.00750.00750.00750.0075-
08 Apr 20240.00750.00750.00750.00750.0075-
05 Apr 20240.00750.00750.00750.00750.0075-
04 Apr 20240.00750.00750.00750.00750.0075-
03 Apr 20240.00750.00750.00750.00750.0075-
02 Apr 20240.00750.00750.00750.00750.0075-
28 Mar 20240.75000.73000.73000.75000.75001,369
27 Mar 20240.75000.76100.76100.75000.7500200,000
26 Mar 20240.75000.72600.71000.75000.7500203,734
25 Mar 20240.77500.77900.72600.75000.7500892,543
22 Mar 20240.77500.76100.73600.77500.7750103,190
21 Mar 20240.77500.77500.77500.77500.7750-
20 Mar 20240.85000.83300.76100.77500.7750603,234
19 Mar 20240.87500.83000.83000.85000.8500510,333
18 Mar 20240.90000.82400.82400.87500.8750607,883
15 Mar 20240.90000.88000.88000.90000.900034,773
14 Mar 20240.90000.87600.87600.90000.90001,143,596
13 Mar 20240.85001.00000.85600.90000.90001,296,905
12 Mar 20240.87500.89200.85500.85000.8500765,100
11 Mar 20240.87500.87500.87500.87500.8750-
08 Mar 20240.87500.88500.88500.87500.875050,000
07 Mar 20240.87500.88100.88100.87500.8750538
06 Mar 20240.87500.87500.87500.87500.8750-
05 Mar 20240.87500.93000.87500.87500.8750151,201
04 Mar 20240.87500.93400.83800.87500.8750935,311
01 Mar 20240.87500.93700.90200.87500.875028,519
29 Feb 20240.87500.90200.90200.87500.875059,000
28 Feb 20240.87500.87500.87500.87500.8750-
27 Feb 20240.87500.90000.90000.87500.8750200,000
26 Feb 20240.92500.90000.90000.87500.8750300,000
23 Feb 20240.92500.95000.94500.92500.9250981,750
22 Feb 20240.92500.90500.90200.92500.925071,132
21 Feb 20240.95000.90000.90000.95000.9500450,000
20 Feb 20240.95000.95000.95000.95000.9500-
19 Feb 20240.95000.98000.93100.95000.95001,113,263
16 Feb 20240.95000.99700.93100.95000.9500963,313
15 Feb 20240.95000.95000.95000.95000.9500-
14 Feb 20240.95000.95500.92500.95000.9500254,703
13 Feb 20240.95000.96400.92100.95000.9500478,826
12 Feb 20240.95000.95500.90500.95000.95001,570,311
09 Feb 20240.95000.95000.95000.95000.9500-
08 Feb 20240.95000.90100.90100.95000.95004,182
07 Feb 20240.95000.95000.95000.95000.9500-
06 Feb 20240.95000.96000.90800.95000.9500222,012
05 Feb 20240.95000.96000.90500.95000.950069,711
02 Feb 20240.95000.94800.90100.95000.9500457,019
01 Feb 20240.95000.97500.90000.95000.9500230,105
31 Jan 20240.95000.94800.90600.95000.9500356,270
30 Jan 20240.95000.94800.91000.90000.9000159,578
29 Jan 20240.92500.95000.90600.90000.9000178,149
26 Jan 20240.85000.93500.81500.87500.87501,297,785
25 Jan 20240.80000.88000.86400.82500.8250540,471
24 Jan 20240.75000.80000.75000.80000.8000472,792
23 Jan 20240.75000.79800.72000.80000.8000986,300
22 Jan 20240.75000.77000.71900.75000.750099,636
19 Jan 20240.75000.77000.77000.80000.800051,948
18 Jan 20240.75000.75000.75000.75000.7500-
17 Jan 20240.75000.78000.78000.75000.7500147,327
16 Jan 20240.75000.72000.72000.75000.750046,609
15 Jan 20240.75000.75000.75000.75000.7500-
12 Jan 20240.80000.71900.71900.75000.7500254,058
11 Jan 20240.80000.80000.80000.80000.8000-
10 Jan 20240.80000.80000.80000.80000.8000-
09 Jan 20240.80000.80000.80000.80000.8000-
08 Jan 20240.80000.80000.80000.80000.8000-
05 Jan 20240.80000.80000.80000.80000.8000-
04 Jan 20240.80000.88000.88000.80000.8000165
03 Jan 20240.80000.72500.72500.80000.8000378,789
02 Jan 20240.80000.72000.72000.80000.800044,535
29 Dec 20230.80000.84700.84700.80000.800015,407
28 Dec 20230.80000.74400.70000.80000.80008,000
27 Dec 20230.80000.74400.74400.80000.8000435,943
22 Dec 20230.75000.79000.77500.80000.8000896,325
21 Dec 20230.75000.75000.75000.75000.7500-
20 Dec 20230.75000.71000.71000.75000.750030,000
19 Dec 20230.75000.71000.71000.75000.7500521
18 Dec 20230.80000.72000.71700.75000.7500270,708
15 Dec 20230.80000.87000.87000.80000.800028
14 Dec 20230.80000.80000.80000.80000.8000-
13 Dec 20230.80000.80000.80000.80000.8000-
12 Dec 20230.80000.84000.84000.80000.800022,386
11 Dec 20230.80000.80000.80000.80000.8000-
08 Dec 20230.80000.84000.84000.80000.8000217,625
07 Dec 20230.72500.84000.74900.80000.80001,529,522
06 Dec 20230.72500.70500.70500.72500.725044,810
05 Dec 20230.72500.72500.72500.72500.7250-
04 Dec 20230.75000.77000.72100.72500.7250749,984
01 Dec 20230.82500.77500.71000.75000.7500256,518
30 Nov 20230.82500.84200.84200.82500.825023,029
29 Nov 20230.82500.84200.84200.82500.825028,970
28 Nov 20230.82500.84200.77500.82500.8250303,162
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...