Skip to main content
CloudCoCo Group plc (AIM:CLCO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.115
0.00 (0.00%)
At close: Mar 6, 2026

CloudCoCo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.120.130.100.120.12-497,991
Mar 5, 20260.120.130.100.120.12-76,922
Mar 4, 20260.120.130.100.120.12-950,767
Mar 3, 20260.120.130.100.120.12-41
Mar 2, 20260.110.130.100.120.124.55%759,874
Feb 27, 20260.120.130.100.110.11-4.35%5,122,036
Feb 26, 20260.120.120.100.120.12-141,517
Feb 25, 20260.120.120.100.120.12-94,693
Feb 24, 20260.120.130.100.120.12-1,394,517
Feb 23, 20260.120.130.100.120.12-21,567
Feb 20, 20260.120.130.130.120.12-770
Feb 19, 20260.120.130.100.120.12-633,740
Feb 18, 20260.120.130.120.120.12-965,840
Feb 17, 20260.120.130.130.120.12-139,852
Feb 16, 20260.120.130.130.120.12-16,962
Feb 13, 20260.120.130.130.120.12-1
Feb 12, 20260.120.120.120.120.12-2,000,001
Feb 11, 20260.120.120.100.120.12-21,651
Feb 10, 20260.120.120.120.120.12-1
Feb 9, 20260.130.130.100.120.12-8.00%893,053
Feb 6, 20260.130.150.110.130.13-472,112
Feb 5, 20260.140.140.110.130.13-7.41%458,725
Feb 4, 20260.150.140.120.140.14-10.00%3,877,355
Feb 3, 20260.150.150.130.150.15-2,062,366
Feb 2, 20260.150.150.130.150.15-239,289
Jan 30, 20260.150.150.130.150.15-509,356
Jan 29, 20260.150.150.130.150.15-495,910
Jan 28, 20260.150.150.140.150.15-1,014,130
Jan 27, 20260.150.150.150.150.15-3
Jan 26, 20260.150.150.130.150.15-1,318,897
Jan 23, 20260.150.150.130.150.15-20,005
Jan 22, 20260.140.150.130.150.157.14%2,340,754
Jan 21, 20260.140.150.120.140.143.70%570,203
Jan 20, 20260.140.150.120.140.14-16,223
Jan 19, 20260.140.150.140.140.14-70,112
Jan 16, 20260.140.150.140.140.14-554
Jan 15, 20260.140.140.140.140.14-1
Jan 14, 20260.140.140.140.140.14-2
Jan 13, 20260.140.150.120.140.14-24,726
Jan 12, 20260.150.150.130.140.14-3.57%2,000,003
Jan 9, 20260.140.150.130.140.14-1,100,305
Jan 8, 20260.140.150.150.140.14-52,453
Jan 7, 20260.140.150.150.140.14-206,666
Jan 6, 20260.150.170.130.140.14-6.67%1,975,344
Jan 5, 20260.130.170.130.150.15-587,126
Jan 2, 20260.150.170.160.150.15-1,310,751
Dec 31, 20250.170.160.130.150.15-9.09%3,292,015
Dec 30, 20250.170.180.130.170.17-217,557
Dec 29, 20250.170.170.130.170.17-185,154
Dec 24, 20250.170.180.130.170.17-368
Dec 23, 20250.170.170.170.170.17-4
Dec 22, 20250.170.170.130.170.17-1,566
Dec 19, 20250.170.170.130.170.17-971
Dec 18, 20250.170.170.130.170.17-2,005
Dec 17, 20250.170.180.130.170.17-967,598
Dec 16, 20250.170.180.130.170.17-20,412
Dec 15, 20250.170.170.170.170.17-1
Dec 12, 20250.180.180.160.170.17-5.71%803,433
Dec 11, 20250.180.180.150.180.18-533,833
Dec 10, 20250.180.180.150.180.18-52,984
Dec 9, 20250.180.180.180.180.18-996
Dec 8, 20250.180.180.140.180.18-3,028,822
Dec 5, 20250.180.200.150.180.18-7,255
Dec 4, 20250.180.200.180.180.18-1,000,055
Dec 3, 20250.180.200.180.180.18-15,008
Dec 2, 20250.180.150.150.180.18-392,025
Dec 1, 20250.180.180.150.180.18-736,673
Nov 28, 20250.180.180.150.180.18-159,093
Nov 27, 20250.180.180.150.180.18-296,910
Nov 26, 20250.180.180.180.180.18-3
Nov 25, 20250.180.180.150.180.18-2,687
Nov 24, 20250.180.180.150.180.18-14,381
Nov 21, 20250.180.180.180.180.18-108,228
Nov 20, 20250.180.180.180.180.18-4
Nov 19, 20250.180.200.150.180.18-30,711
Nov 18, 20250.180.150.150.180.18-100
Nov 17, 20250.180.200.150.180.18-3,810,367
Nov 14, 20250.180.190.190.180.18-10
Nov 13, 20250.180.190.190.180.18-8
Nov 12, 20250.180.190.180.180.18-75,511
Nov 11, 20250.180.200.160.180.18-1,134
Nov 10, 20250.180.200.170.180.18-155,387
Nov 7, 20250.180.200.190.180.18-1,521,964
Nov 6, 20250.180.200.200.180.18-2,505
Nov 5, 20250.180.200.200.180.18-13,513
Nov 4, 20250.210.200.150.180.18-16.67%4,553,706
Nov 3, 20250.210.250.170.210.21-41,980
Oct 31, 20250.210.250.230.210.21-10,265
Oct 30, 20250.210.250.170.210.21-137,863
Oct 29, 20250.210.250.230.210.21-2,011
Oct 28, 20250.210.250.170.210.21-1,406
Oct 27, 20250.210.250.230.210.21-810
Oct 24, 20250.210.250.170.210.21-1,317,382
Oct 23, 20250.210.250.170.210.21-10,974
Oct 22, 20250.210.210.210.210.21--
Oct 21, 20250.230.250.170.210.21-6.67%335,270
Oct 20, 20250.230.250.200.230.23-20,126
Oct 17, 20250.230.230.230.230.23--
Oct 16, 20250.230.250.200.230.23-3,626
Oct 15, 20250.230.250.200.230.23-16,973