Skip to main content
CloudCoCo Group plc (AIM:CLCO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.210
+0.025 (13.51%)
Apr 28, 2026, 4:28 PM GMT

CloudCoCo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.190.19---
Apr 27, 20260.190.200.200.190.19-55,106
Apr 24, 20260.190.200.170.190.19-460,547
Apr 23, 20260.190.170.170.190.19-58,696
Apr 22, 20260.190.200.200.190.19-1,525,934
Apr 21, 20260.190.200.200.190.19-220,952
Apr 20, 20260.230.230.180.190.19-9.76%6,792,630
Apr 17, 20260.210.230.180.210.21-52,379
Apr 16, 20260.210.210.210.210.21--
Apr 15, 20260.210.220.180.210.21-1,500,729
Apr 14, 20260.210.210.200.210.21-8.89%4,054,028
Apr 13, 20260.230.250.200.230.23-43,483
Apr 10, 20260.210.230.210.230.237.14%6,951,036
Apr 9, 20260.210.190.190.210.21-51,370
Apr 8, 20260.210.220.190.210.21-311,399
Apr 7, 20260.220.230.190.210.21-127,950
Apr 2, 20260.210.230.180.210.212.44%5,609,744
Apr 1, 20260.210.230.180.210.21-2,550,969
Mar 31, 20260.210.230.180.210.21-3,224,699
Mar 30, 20260.180.230.190.210.2117.14%14,315,330
Mar 27, 20260.180.190.160.180.18-2,646,749
Mar 26, 20260.180.200.150.180.18-26,860
Mar 25, 20260.180.190.160.180.18-1,093,555
Mar 24, 20260.180.170.160.180.18-2,511,454
Mar 23, 20260.180.180.180.180.18--
Mar 20, 20260.180.190.170.180.18-2.78%1,037,142
Mar 19, 20260.180.190.180.180.18-212,447
Mar 18, 20260.180.190.190.180.18-12,171
Mar 17, 20260.190.190.170.180.18-2.70%574,850
Mar 16, 20260.190.200.170.190.19-993,150
Mar 13, 20260.200.180.170.190.19-5.13%4,004,833
Mar 12, 20260.200.220.170.200.20-8,372,267
Mar 11, 20260.200.330.190.200.20-45.07%88,430,210
Mar 10, 20260.120.380.100.360.36208.70%52,323,590
Mar 9, 20260.120.130.100.120.12-271
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, 20260.140.150.130.140.14-3.57%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, 20260.150.170.130.150.15-587,126
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