Cloudcoco Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.950	0.997	0.931	0.950	0.950	963,313
2024-02-14	0.950	0.955	0.925	0.950	0.950	254,703
2024-02-13	0.950	0.964	0.921	0.950	0.950	478,826
2024-02-12	0.950	0.955	0.905	0.950	0.950	1,570,311
2024-02-08	0.950	0.950	0.901	0.950	0.950	4,182
2024-02-06	0.950	0.960	0.908	0.950	0.950	222,012
2024-02-05	0.950	0.960	0.905	0.950	0.950	69,711
2024-02-02	0.950	0.950	0.901	0.950	0.950	457,019
2024-02-01	0.950	0.975	0.900	0.950	0.950	230,105
2024-01-31	0.950	0.950	0.906	0.950	0.950	356,270
2024-01-30	0.948	0.948	0.900	0.900	0.900	159,578
2024-01-29	0.925	0.950	0.900	0.900	0.900	178,149
2024-01-26	0.850	0.935	0.815	0.875	0.875	1,297,785
2024-01-25	0.825	0.880	0.825	0.825	0.825	540,471
2024-01-24	0.750	0.800	0.750	0.800	0.800	472,792
2024-01-23	0.750	0.800	0.720	0.800	0.800	986,300
2024-01-22	0.750	0.770	0.719	0.750	0.750	597,816
2024-01-19	0.770	0.800	0.770	0.800	0.800	51,948
2024-01-17	0.750	0.780	0.750	0.750	0.750	147,327
2024-01-16	0.750	0.750	0.720	0.750	0.750	46,609
2024-01-12	0.750	0.750	0.719	0.750	0.750	254,058
2024-01-04	0.800	0.880	0.800	0.800	0.800	165
2024-01-03	0.800	0.800	0.725	0.800	0.800	378,789
2024-01-02	0.800	0.800	0.720	0.800	0.800	44,535
2023-12-29	0.800	0.847	0.800	0.800	0.800	15,407
2023-12-28	0.800	0.800	0.700	0.800	0.800	8,000
2023-12-27	0.800	0.800	0.744	0.800	0.800	435,943
2023-12-22	0.775	0.800	0.775	0.800	0.800	896,325
2023-12-20	0.750	0.750	0.710	0.750	0.750	30,000
2023-12-19	0.750	0.750	0.710	0.750	0.750	521
2023-12-18	0.750	0.750	0.717	0.750	0.750	270,708
2023-12-15	0.800	0.870	0.800	0.800	0.800	28
2023-12-12	0.800	0.840	0.800	0.800	0.800	22,386
2023-12-08	0.800	0.840	0.800	0.800	0.800	217,625
2023-12-07	0.749	0.840	0.749	0.800	0.800	1,529,522
2023-12-06	0.725	0.725	0.705	0.725	0.725	44,810
2023-12-04	0.750	0.770	0.721	0.725	0.725	749,984
2023-12-01	0.775	0.775	0.710	0.750	0.750	256,518
2023-11-30	0.825	0.842	0.825	0.825	0.825	23,029
2023-11-29	0.825	0.842	0.825	0.825	0.825	28,970
2023-11-28	0.825	0.842	0.775	0.825	0.825	303,162
2023-11-27	0.825	0.825	0.775	0.825	0.825	40,484
2023-11-24	0.825	0.844	0.825	0.825	0.825	117,778
2023-11-22	0.825	0.825	0.825	0.825	0.825	312,755
2023-11-17	0.825	0.825	0.753	0.775	0.775	828,435
2023-11-16	0.825	0.825	0.800	0.825	0.825	40,000
2023-11-15	0.825	0.825	0.800	0.825	0.825	657,400
2023-11-13	0.825	0.826	0.825	0.825	0.825	127,595
2023-11-10	0.825	0.850	0.800	0.825	0.825	1,228,338
2023-11-09	0.861	0.861	0.800	0.825	0.825	557,949
2023-11-08	0.925	0.925	0.900	0.925	0.925	50,000
2023-11-07	1.000	1.000	0.903	0.950	0.950	895,427
2023-11-06	0.950	0.950	0.911	0.950	0.950	165,697
2023-11-03	0.950	0.950	0.911	0.950	0.950	2,530
2023-11-02	0.950	0.950	0.903	0.950	0.950	327,285
2023-10-31	0.950	0.950	0.911	0.950	0.950	104,227
2023-10-30	0.950	0.950	0.911	0.950	0.950	103,316
2023-10-27	0.950	0.950	0.921	0.950	0.950	2,116
2023-10-26	0.950	0.990	0.950	0.950	0.950	160,621
2023-10-25	0.950	0.950	0.933	0.950	0.950	1,297

← NewerPage 11 of 18 · 1,066 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.