Cloudcoco Group PLC Historic Prices

Date	Open	High	Low	Close	Volume
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
Apr 30, 2025	0.14p	0.12p	0.12p	0.14p	1,890
Apr 29, 2025	0.14p	0.13p	0.13p	0.14p	294,029
Apr 28, 2025	0.14p	0.12p	0.12p	0.14p	800,000
Apr 25, 2025	0.14p	0.12p	0.12p	0.14p	300,368
Apr 24, 2025	0.14p	0.12p	0.12p	0.14p	400,000
Apr 23, 2025	0.14p	0.14p	0.12p	0.14p	81,227
Apr 22, 2025	0.13p	0.15p	0.11p	0.14p	8,304,009
Apr 17, 2025	0.09p	0.13p	0.10p	0.13p	7,132,203
Apr 16, 2025	0.07p	0.08p	0.07p	0.09p	828,260
Apr 15, 2025	0.09p	0.10p	0.07p	0.07p	3,300,356
Apr 14, 2025	0.09p	0.10p	0.09p	0.09p	694,270

1 2 3 4 5

Next >

Showing 1 to 50 of 202

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

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Ssp Group PLC	186.00	7.02
Glencore PLC	306.00	5.06
Antofagasta PLC	1,916.00	4.59
Spirax Group PLC	6,175.00	4.40
Anglo American PLC	2,263.50	4.16
Oxford Instruments PLC	1,968.00	4.13

Fallers

Company	Price	% Chg
Bytes Technology Group PLC	341.60	-32.82
Greggs PLC	1,675.00	-15.19
Bellway PLC	2,612.00	-7.96
Berkeley Group Holdings (The) PLC	3,600.00	-7.88
Computacenter PLC	2,270.00	-7.50
Persimmon PLC	1,210.50	-6.78

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Cloudcoco Group PLC (CLCO)

Cloudcoco Group PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email