CleanTech Lithium plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.233 | 7.500 | 7.000 | 7.250 | 7.250 | 77,302 |
| 2026-10-22 | 7.300 | 7.500 | 6.500 | 7.100 | 7.100 | 227,798 |
| 2026-10-21 | 6.849 | 7.500 | 6.650 | 7.000 | 7.000 | 1,017,103 |
| 2026-10-20 | 7.400 | 7.500 | 6.500 | 6.750 | 6.750 | 388,458 |
| 2026-10-19 | 7.230 | 7.500 | 6.500 | 7.000 | 7.000 | 396,353 |
| 2026-10-16 | 6.970 | 7.000 | 6.500 | 7.000 | 7.000 | 729,252 |
| 2026-10-15 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 1,243,765 |
| 2026-10-14 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 353,952 |
| 2026-10-13 | 7.250 | 7.500 | 6.788 | 7.000 | 7.000 | 271,994 |
| 2026-10-12 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 226,791 |
| 2026-10-09 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 482,960 |
| 2026-10-08 | 6.750 | 7.500 | 6.500 | 7.250 | 7.250 | 452,496 |
| 2026-10-07 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 1,703,042 |
| 2026-10-06 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 815,942 |
| 2026-10-05 | 7.000 | 7.500 | 6.500 | 7.250 | 7.250 | 2,588,885 |
| 2026-10-02 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 1,272,267 |
| 2026-10-01 | 7.000 | 7.500 | 6.500 | 6.500 | 6.500 | 1,115,530 |
| 2026-09-30 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 343,406 |
| 2026-09-29 | 6.750 | 7.200 | 6.500 | 7.000 | 7.000 | 476,842 |
| 2026-09-28 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 991,482 |
| 2026-09-25 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 844,121 |
| 2026-09-24 | 7.250 | 7.500 | 7.000 | 7.080 | 7.080 | 1,131,410 |
| 2026-09-23 | 7.250 | 7.500 | 7.000 | 7.300 | 7.300 | 388,448 |
| 2026-09-22 | 6.750 | 7.500 | 6.500 | 7.250 | 7.250 | 2,013,838 |
| 2026-09-21 | 6.750 | 7.000 | 6.000 | 6.750 | 6.750 | 2,127,572 |
| 2026-09-18 | 6.350 | 7.000 | 6.350 | 6.750 | 6.750 | 2,203,450 |
| 2026-09-17 | 6.250 | 6.500 | 6.000 | 6.350 | 6.350 | 1,690,290 |
| 2026-09-16 | 6.250 | 6.500 | 6.000 | 6.200 | 6.200 | 1,330,007 |
| 2026-09-15 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 390,269 |
| 2026-09-14 | 6.000 | 6.500 | 5.500 | 6.400 | 6.400 | 785,768 |
| 2026-09-11 | 5.750 | 6.200 | 5.500 | 6.000 | 6.000 | 1,373,211 |
| 2026-09-10 | 6.000 | 6.000 | 5.585 | 5.750 | 5.750 | 334,712 |
| 2026-09-09 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 114,479 |
| 2026-09-08 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 219,369 |
| 2026-09-07 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 781,546 |
| 2026-09-04 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 387,809 |
| 2026-09-03 | 6.000 | 6.500 | 5.650 | 6.000 | 6.000 | 925,247 |
| 2026-09-02 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 290,574 |
| 2026-09-01 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 1,160,357 |
| 2026-08-28 | 6.000 | 6.500 | 5.750 | 6.000 | 6.000 | 563,614 |
| 2026-08-27 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 428,984 |
| 2026-08-26 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 547,480 |
| 2026-08-25 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 230,877 |
| 2026-08-24 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 797,625 |
| 2026-08-21 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 2,527,485 |
| 2026-08-20 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 1,136,141 |
| 2026-08-19 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 171,716 |
| 2026-08-18 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 601,446 |
| 2026-08-17 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 656,396 |
| 2026-08-14 | 5.350 | 6.000 | 5.000 | 5.750 | 5.750 | 212,981 |
| 2026-08-13 | 5.250 | 5.700 | 5.250 | 5.350 | 5.350 | 344,880 |
| 2026-08-12 | 5.250 | 5.500 | 5.000 | 5.200 | 5.200 | 120,901 |
| 2026-08-11 | 5.150 | 5.500 | 5.000 | 5.250 | 5.250 | 375,682 |
| 2026-08-10 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 282,296 |
| 2026-08-07 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 337,258 |
| 2026-08-06 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 142,864 |
| 2026-08-05 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 337,526 |
| 2026-08-04 | 5.250 | 5.760 | 5.000 | 5.250 | 5.250 | 185,043 |
| 2026-08-03 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 141,503 |
| 2026-07-31 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 142,148 |
Page 1 of 3 · 128 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.