CloudCoCo Group plc (AIM:CLCO)
London · Delayed Price · Currency is GBP · Price in GBX 0.2300
+0.0200 (9.52%)
May 26, 2026, 12:16 PM GMT
CloudCoCo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -2.33% | 331,354 |
| May 21, 2026 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | -4.44% | 3,996,963 |
| May 20, 2026 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | - | 80,509 |
| May 19, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | - | 74,303 |
| May 18, 2026 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | - | 572,043 |
| May 15, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 2.27% | 5,162,559 |
| May 14, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 12.82% | 12,627,320 |
| May 13, 2026 | 0.20 | 0.19 | 0.19 | 0.20 | 0.20 | - | 456,621 |
| May 12, 2026 | 0.20 | 0.19 | 0.19 | 0.20 | 0.20 | - | 195,538 |
| May 11, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -2.50% | 2,572,309 |
| May 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 872,674 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 5, 2026 | 0.20 | 0.19 | 0.19 | 0.20 | 0.20 | - | 217,784 |
| May 1, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | - | 166,032 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,382,865 |
| Apr 29, 2026 | 0.21 | 0.25 | 0.18 | 0.20 | 0.20 | -7.14% | 14,036,730 |
| Apr 28, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 13.51% | 6,830,073 |
| Apr 27, 2026 | 0.19 | 0.20 | 0.20 | 0.19 | 0.19 | - | 55,106 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | - | 460,547 |
| Apr 23, 2026 | 0.19 | 0.17 | 0.17 | 0.19 | 0.19 | - | 58,696 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.20 | 0.19 | 0.19 | - | 1,525,934 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.20 | 0.19 | 0.19 | - | 220,952 |
| Apr 20, 2026 | 0.21 | 0.23 | 0.18 | 0.19 | 0.19 | -9.76% | 6,792,630 |
| Apr 17, 2026 | 0.21 | 0.23 | 0.18 | 0.21 | 0.21 | - | 52,379 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 15, 2026 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | - | 1,500,729 |
| Apr 14, 2026 | 0.23 | 0.21 | 0.20 | 0.21 | 0.21 | -8.89% | 4,054,028 |
| Apr 13, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | - | 43,483 |
| Apr 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 6,951,036 |
| Apr 9, 2026 | 0.21 | 0.19 | 0.19 | 0.21 | 0.21 | - | 51,370 |
| Apr 8, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | - | 311,399 |
| Apr 7, 2026 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | - | 127,950 |
| Apr 2, 2026 | 0.21 | 0.23 | 0.18 | 0.21 | 0.21 | 2.44% | 5,609,744 |
| Apr 1, 2026 | 0.21 | 0.23 | 0.18 | 0.21 | 0.21 | - | 2,550,969 |
| Mar 31, 2026 | 0.21 | 0.23 | 0.18 | 0.21 | 0.21 | - | 3,224,699 |
| Mar 30, 2026 | 0.18 | 0.23 | 0.19 | 0.21 | 0.21 | 17.14% | 14,315,330 |
| Mar 27, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | - | 2,646,749 |
| Mar 26, 2026 | 0.18 | 0.20 | 0.15 | 0.18 | 0.18 | - | 26,860 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | - | 1,093,555 |
| Mar 24, 2026 | 0.18 | 0.17 | 0.16 | 0.18 | 0.18 | - | 2,511,454 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 20, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 1,037,142 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 212,447 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.19 | 0.18 | 0.18 | - | 12,171 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 574,850 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | - | 993,150 |
| Mar 13, 2026 | 0.20 | 0.18 | 0.17 | 0.19 | 0.19 | -5.13% | 4,004,833 |
| Mar 12, 2026 | 0.20 | 0.22 | 0.17 | 0.20 | 0.20 | - | 8,372,267 |
| Mar 11, 2026 | 0.20 | 0.33 | 0.19 | 0.20 | 0.20 | -45.07% | 88,430,210 |