Cloudcoco Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-01	0.325	0.325	0.300	0.325	0.325	200,000
2024-06-28	0.325	0.325	0.300	0.325	0.325	239,748
2024-06-27	0.345	0.345	0.260	0.325	0.325	1,631,060
2024-06-25	0.350	0.350	0.326	0.350	0.350	9,721
2024-06-24	0.350	0.380	0.326	0.350	0.350	16,157
2024-06-21	0.350	0.385	0.350	0.350	0.350	72,145
2024-06-20	0.326	0.385	0.326	0.350	0.350	616,607
2024-06-19	0.325	0.340	0.325	0.325	0.325	828,743
2024-06-18	0.290	0.347	0.290	0.325	0.325	6,062,050
2024-06-14	0.300	0.314	0.300	0.300	0.300	3,532
2024-06-11	0.300	0.350	0.300	0.300	0.300	47,525
2024-06-10	0.300	0.300	0.260	0.300	0.300	51,251
2024-06-07	0.305	0.305	0.300	0.300	0.300	707,031
2024-06-06	0.325	0.325	0.306	0.325	0.325	5,934
2024-06-04	0.325	0.327	0.305	0.325	0.325	899,922
2024-05-31	0.325	0.327	0.305	0.325	0.325	530,127
2024-05-30	0.325	0.327	0.325	0.325	0.325	1,099,479
2024-05-28	0.325	0.349	0.303	0.325	0.325	246,728
2024-05-24	0.325	0.325	0.306	0.325	0.325	489,840
2024-05-23	0.352	0.352	0.305	0.325	0.325	2,895,348
2024-05-22	0.375	0.399	0.353	0.375	0.375	776,171
2024-05-21	0.375	0.400	0.366	0.375	0.375	364,233
2024-05-20	0.329	0.400	0.329	0.375	0.375	1,569,406
2024-05-17	0.325	0.349	0.325	0.325	0.325	400,160
2024-05-16	0.325	0.345	0.311	0.325	0.325	1,092,206
2024-05-15	0.290	0.325	0.290	0.325	0.325	1,036,533
2024-05-14	0.275	0.299	0.275	0.275	0.275	664,613
2024-05-13	0.300	0.303	0.255	0.275	0.275	890,625
2024-05-10	0.300	0.306	0.265	0.300	0.300	973,213
2024-05-09	0.300	0.319	0.260	0.300	0.300	658,964
2024-05-08	0.335	0.335	0.266	0.300	0.300	6,580,831
2024-05-07	0.375	0.375	0.351	0.375	0.375	432,107
2024-05-03	0.398	0.398	0.350	0.375	0.375	1,402,189
2024-05-02	0.375	0.440	0.366	0.400	0.400	944,748
2024-05-01	0.425	0.449	0.355	0.375	0.375	2,107,542
2024-04-30	0.700	0.700	0.420	0.425	0.425	9,008,487
2024-03-28	0.750	0.750	0.730	0.750	0.750	1,369
2024-03-27	0.750	0.761	0.750	0.750	0.750	200,000
2024-03-26	0.750	0.750	0.710	0.750	0.750	203,734
2024-03-25	0.775	0.779	0.726	0.750	0.750	892,543
2024-03-22	0.775	0.775	0.736	0.775	0.775	103,190
2024-03-20	0.833	0.833	0.761	0.775	0.775	603,234
2024-03-19	0.850	0.850	0.830	0.850	0.850	510,333
2024-03-18	0.875	0.875	0.824	0.875	0.875	607,883
2024-03-15	0.900	0.900	0.880	0.900	0.900	34,773
2024-03-14	0.900	0.900	0.876	0.900	0.900	1,143,596
2024-03-13	0.856	1.000	0.856	0.900	0.900	1,296,905
2024-03-12	0.875	0.892	0.850	0.850	0.850	765,100
2024-03-08	0.875	0.885	0.875	0.875	0.875	50,000
2024-03-07	0.875	0.881	0.875	0.875	0.875	538
2024-03-05	0.875	0.930	0.875	0.875	0.875	151,201
2024-03-04	0.875	0.934	0.838	0.875	0.875	935,311
2024-03-01	0.875	0.937	0.875	0.875	0.875	28,519
2024-02-29	0.875	0.902	0.875	0.875	0.875	59,000
2024-02-27	0.875	0.900	0.875	0.875	0.875	200,000
2024-02-26	0.900	0.900	0.875	0.875	0.875	300,000
2024-02-23	0.925	0.950	0.925	0.925	0.925	981,750
2024-02-22	0.925	0.925	0.902	0.925	0.925	71,132
2024-02-21	0.950	0.950	0.900	0.950	0.950	450,000
2024-02-19	0.950	0.980	0.931	0.950	0.950	1,113,263

← NewerPage 10 of 18 · 1,059 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.