Cloudcoco Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	0.950	0.999	0.933	0.950	0.950	1,500,000
2023-10-19	0.950	1.000	0.926	0.950	0.950	7,821
2023-10-18	0.950	1.000	0.927	0.950	0.950	722,884
2023-10-17	0.950	0.950	0.913	0.950	0.950	11,518
2023-10-10	0.950	1.000	0.950	0.950	0.950	49,573
2023-10-09	0.890	0.993	0.890	0.950	0.950	925,000
2023-10-06	0.875	0.900	0.875	0.875	0.875	554,227
2023-10-05	1.000	1.000	0.861	0.875	0.875	1,006,748
2023-10-04	1.050	1.050	0.970	1.050	1.050	376,684
2023-10-03	1.050	1.080	1.010	1.050	1.050	796,651
2023-10-02	1.050	1.099	1.050	1.050	1.050	257,233
2023-09-29	1.025	1.090	0.950	1.025	1.025	917,698
2023-09-28	1.025	1.025	1.000	1.025	1.025	103,717
2023-09-27	1.025	1.066	0.959	1.050	1.050	1,609,279
2023-09-26	1.002	1.075	1.002	1.025	1.025	2,207,734
2023-09-25	0.975	1.025	0.975	0.975	0.975	450,773
2023-09-22	0.825	0.990	0.765	0.950	0.950	3,178,207
2023-09-20	0.799	0.845	0.799	0.825	0.825	2,111,904
2023-09-19	0.775	0.775	0.750	0.775	0.775	128,704
2023-09-18	0.775	0.775	0.760	0.775	0.775	491,084
2023-09-15	0.825	0.840	0.750	0.775	0.775	2,027,094
2023-09-13	0.825	0.840	0.765	0.825	0.825	572,254
2023-09-12	0.825	0.825	0.765	0.825	0.825	949
2023-09-11	0.775	0.845	0.750	0.825	0.825	1,331,851
2023-09-07	0.775	0.775	0.750	0.775	0.775	386,374
2023-09-04	0.775	0.775	0.725	0.775	0.775	252,208
2023-08-31	0.775	0.794	0.750	0.775	0.775	428,170
2023-08-29	0.775	0.800	0.775	0.775	0.775	150,000
2023-08-22	0.775	0.775	0.757	0.775	0.775	39,565
2023-08-21	0.800	0.800	0.800	0.800	0.800	123,969
2023-08-18	0.825	0.825	0.800	0.825	0.825	100,000
2023-08-16	0.825	0.850	0.800	0.825	0.825	138,566
2023-08-15	0.850	0.850	0.807	0.825	0.825	517,711
2023-08-14	0.925	0.925	0.850	0.925	0.925	100,500
2023-08-11	0.925	0.925	0.850	0.925	0.925	50,000
2023-08-10	0.925	0.925	0.924	0.925	0.925	9,204
2023-08-04	0.925	0.925	0.850	0.925	0.925	1,125
2023-08-03	0.925	1.000	0.925	0.925	0.925	999
2023-08-02	0.900	0.925	0.850	0.925	0.925	68,514
2023-08-01	0.900	0.900	0.850	0.900	0.900	150,042
2023-07-31	0.900	0.918	0.900	0.900	0.900	25,898
2023-07-28	0.900	0.900	0.850	0.900	0.900	102,634
2023-07-25	0.900	0.919	0.860	0.900	0.900	109,581
2023-07-24	0.900	0.900	0.862	0.900	0.900	418,572
2023-07-21	0.900	0.935	0.878	0.900	0.900	36,319
2023-07-20	0.889	0.939	0.889	0.900	0.900	562,077
2023-07-19	0.851	0.900	0.851	0.875	0.875	2,054,265
2023-07-18	0.850	0.850	0.800	0.850	0.850	40,032
2023-07-17	0.850	0.850	0.800	0.850	0.850	151,057
2023-07-14	0.885	0.885	0.820	0.850	0.850	1,422,694
2023-07-12	0.950	0.980	0.900	0.925	0.925	301,125
2023-07-10	0.950	0.969	0.950	0.950	0.950	154,249
2023-07-07	0.950	0.969	0.950	0.950	0.950	59,769
2023-07-05	0.950	0.950	0.904	0.950	0.950	350,000
2023-07-03	0.975	0.975	0.965	0.975	0.975	116,279
2023-06-30	1.025	1.025	0.950	1.025	1.025	1,360,598
2023-06-29	1.100	1.130	1.000	1.050	1.050	1,528,892
2023-06-28	1.100	1.100	1.050	1.100	1.100	950,000
2023-06-27	1.150	1.150	1.105	1.150	1.150	10,000
2023-06-26	1.150	1.190	1.105	1.150	1.150	50,042

← NewerPage 12 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.