0.28p+0.00 (+0.00%)16 Jul 2025, 15:53
Cloudcoco Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 16, 2025 | 0.28p | 0.32p | 0.26p | 0.28p | 119,473 |
Jul 15, 2025 | 0.28p | 0.32p | 0.26p | 0.28p | 541,630 |
Jul 14, 2025 | 0.28p | 0.32p | 0.26p | 0.28p | 698,277 |
Jul 11, 2025 | 0.28p | 0.32p | 0.28p | 0.28p | 2,210,230 |
Jul 10, 2025 | 0.28p | 0.32p | 0.28p | 0.28p | 740,722 |
Jul 9, 2025 | 0.26p | 0.31p | 0.25p | 0.28p | 4,914,074 |
Jul 8, 2025 | 0.25p | 0.30p | 0.22p | 0.26p | 1,257,399 |
Jul 7, 2025 | 0.30p | 0.30p | 0.24p | 0.26p | 3,523,092 |
Jul 4, 2025 | 0.28p | 0.40p | 0.26p | 0.30p | 23,092,037 |
Jul 3, 2025 | 0.27p | 0.32p | 0.24p | 0.28p | 4,042,012 |
Jul 2, 2025 | 0.27p | 0.29p | 0.23p | 0.27p | 428,779 |
Jul 1, 2025 | 0.27p | 0.28p | 0.24p | 0.27p | 388,198 |
Jun 30, 2025 | 0.26p | 0.29p | 0.23p | 0.27p | 3,722,750 |
Jun 27, 2025 | 0.26p | 0.29p | 0.22p | 0.26p | 415,301 |
Jun 26, 2025 | 0.26p | 0.26p | 0.26p | 0.26p | 12,896 |
Jun 25, 2025 | 0.26p | 0.29p | 0.22p | 0.26p | 1,040,536 |
Jun 24, 2025 | 0.30p | 0.32p | 0.23p | 0.26p | 5,391,932 |
Jun 23, 2025 | 0.17p | 0.44p | 0.19p | 0.30p | 70,935,201 |
Jun 20, 2025 | 0.17p | 0.19p | 0.19p | 0.17p | 98,184 |
Jun 19, 2025 | 0.17p | 0.19p | 0.19p | 0.17p | 695,365 |
Jun 18, 2025 | 0.17p | 0.20p | 0.20p | 0.17p | 210,000 |
Jun 17, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 208,176 |
Jun 16, 2025 | 0.17p | 0.19p | 0.17p | 0.17p | 25,811 |
Jun 13, 2025 | 0.17p | 0.15p | 0.15p | 0.17p | 144,000 |
Jun 12, 2025 | 0.17p | 0.19p | 0.17p | 0.17p | 1,270,121 |
Jun 11, 2025 | 0.17p | 0.17p | 0.17p | 0.17p | 40,263 |
Jun 10, 2025 | 0.17p | 0.20p | 0.20p | 0.17p | 1,077,209 |
Jun 9, 2025 | 0.17p | 0.20p | 0.19p | 0.17p | 2,063,584 |
Jun 6, 2025 | 0.17p | 0.19p | 0.19p | 0.17p | 158,040 |
Jun 5, 2025 | 0.17p | 0.19p | 0.19p | 0.17p | 41,234 |
Jun 4, 2025 | 0.17p | 0.19p | 0.17p | 0.17p | 111,526 |
Jun 3, 2025 | 0.17p | 0.19p | 0.17p | 0.17p | 229,227 |
Jun 2, 2025 | 0.17p | 0.19p | 0.16p | 0.17p | 1,746,208 |
May 30, 2025 | 0.17p | 0.19p | 0.19p | 0.17p | 50,000 |
May 29, 2025 | 0.17p | 0.19p | 0.16p | 0.17p | 184,330 |
May 28, 2025 | 0.17p | 0.16p | 0.16p | 0.17p | 921,735 |
May 27, 2025 | 0.17p | 0.19p | 0.16p | 0.17p | 415,685 |
May 23, 2025 | 0.17p | 0.18p | 0.18p | 0.17p | 2,366,446 |
May 22, 2025 | 0.17p | 0.17p | 0.15p | 0.17p | 166,855 |
May 21, 2025 | 0.20p | 0.18p | 0.15p | 0.17p | 11,522,216 |
May 20, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 637,324 |
May 16, 2025 | 0.20p | 0.22p | 0.19p | 0.20p | 525,309 |
May 15, 2025 | 0.21p | 0.19p | 0.19p | 0.20p | 1,000,000 |
May 13, 2025 | 0.21p | 0.23p | 0.19p | 0.21p | 283,668 |
May 12, 2025 | 0.22p | 0.23p | 0.20p | 0.21p | 1,020,274 |
May 9, 2025 | 0.20p | 0.23p | 0.21p | 0.22p | 3,812,558 |
May 8, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 1,623,211 |
May 7, 2025 | 0.21p | 0.22p | 0.18p | 0.20p | 6,240,284 |
May 6, 2025 | 0.24p | 0.26p | 0.20p | 0.22p | 7,805,625 |
May 2, 2025 | 0.14p | 0.34p | 0.12p | 0.24p | 44,724,558 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Bloomsbury Publishing PLC | 517.00 | 6.16 |
Lion Finance Group PLC | 7,400.00 | 3.93 |
Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
Intermediate Capital Group PLC | 2,044.00 | 3.39 |
Bridgepoint Group PLC | 346.20 | 3.28 |
W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
Wh Smith PLC | 1,008.00 | -4.00 |
Asos PLC | 310.50 | -3.72 |
Safestore Holdings PLC | 653.50 | -2.83 |
Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.