Clean Energy Fuels Corp. (LON:0I04)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 1.820
-0.170 (-8.54%)
Nov 10, 2026, 4:57 PM GMT
LON:0I04 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.93 | 1.95 | 1.82 | 1.82 | 1.82 | -8.54% | 8,423 |
| Nov 9, 2026 | 1.80 | 1.99 | 1.77 | 1.99 | 1.99 | 3.92% | 36,354 |
| Nov 6, 2026 | 1.70 | 1.98 | 1.65 | 1.92 | 1.92 | 31.16% | 221,837 |
| Nov 5, 2026 | 1.59 | 1.60 | 1.46 | 1.46 | 1.46 | -7.08% | 12,036 |
| Nov 4, 2026 | 1.55 | 1.64 | 1.55 | 1.57 | 1.57 | 3.30% | 7,103 |
| Nov 3, 2026 | 1.48 | 1.53 | 1.42 | 1.52 | 1.52 | 5.63% | 12,228 |
| Nov 2, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | 0.70% | 1,715 |
| Oct 30, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -3.38% | 358 |
| Oct 29, 2026 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | 3.50% | 1,335 |
| Oct 28, 2026 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | -0.83% | 4,695 |
| Oct 27, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | 0.06% | 4,448 |
| Oct 26, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -0.61% | 2,451 |
| Oct 23, 2026 | 1.44 | 1.47 | 1.38 | 1.45 | 1.45 | 2.84% | 3,736 |
| Oct 22, 2026 | 1.37 | 1.41 | 1.32 | 1.41 | 1.41 | 5.22% | 20,018 |
| Oct 21, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -4.29% | 3,277 |
| Oct 20, 2026 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | -1.34% | 7,243 |
| Oct 19, 2026 | 1.50 | 1.54 | 1.40 | 1.42 | 1.42 | -7.25% | 4,914 |
| Oct 16, 2026 | 1.50 | 1.61 | 1.50 | 1.53 | 1.53 | 6.25% | 15,840 |
| Oct 15, 2026 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | 5.88% | 18,363 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -6.21% | 7,262 |
| Oct 13, 2026 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | 2.20% | 3,295 |
| Oct 12, 2026 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -4.26% | 7,179 |
| Oct 9, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -3.82% | 11,910 |
| Oct 8, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -0.59% | 4,181 |
| Oct 7, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -1.27% | 2,744 |
| Oct 6, 2026 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | -0.63% | 29,569 |
| Oct 5, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 4,624 |
| Oct 2, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | 0.32% | 2,437 |
| Oct 1, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -1.53% | 6,828 |
| Sep 30, 2026 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | -0.04% | 2,233 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | - | 50,366 |
| Sep 28, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -0.63% | 2,750 |
| Sep 25, 2026 | 1.62 | 1.68 | 1.60 | 1.60 | 1.60 | -2.44% | 1,106 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | - | 856 |
| Sep 23, 2026 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -3.48% | 3,676 |
| Sep 22, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -4.01% | 1,369 |
| Sep 21, 2026 | 1.75 | 1.77 | 1.67 | 1.77 | 1.77 | 4.12% | 9,628 |
| Sep 18, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -0.12% | 1,443 |
| Sep 17, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | 0.54% | 1,571 |
| Sep 16, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -5.95% | 1,845 |
| Sep 15, 2026 | 1.76 | 1.81 | 1.74 | 1.80 | 1.80 | 3.45% | 9,761 |
| Sep 14, 2026 | 1.67 | 1.74 | 1.61 | 1.74 | 1.74 | 6.10% | 10,690 |
| Sep 11, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | 1.23% | 1,209 |
| Sep 10, 2026 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -0.61% | 2,624 |
| Sep 9, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.13% | 1,592 |
| Sep 8, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | 1.15% | 1,567 |
| Sep 4, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | -1.21% | 2,631 |
| Sep 3, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 4,330 |
| Sep 2, 2026 | 1.56 | 1.71 | 1.56 | 1.70 | 1.70 | 6.25% | 11,960 |
| Sep 1, 2026 | 1.58 | 1.65 | 1.57 | 1.60 | 1.60 | -0.31% | 12,841 |