Cleveland-Cliffs Inc. (LON:0I0H)
London · Delayed Price · Currency is GBP · Price in USD 8.14
-0.31 (-3.73%)
At close: Mar 27, 2026
LON:0I0H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.59 | 8.68 | 8.13 | 8.14 | 8.14 | -3.73% | 9,928 |
| Mar 26, 2026 | 8.52 | 8.58 | 8.41 | 8.45 | 8.45 | -1.52% | 8,100 |
| Mar 25, 2026 | 8.47 | 8.64 | 8.36 | 8.58 | 8.58 | 2.16% | 8,528 |
| Mar 24, 2026 | 8.01 | 8.40 | 7.91 | 8.40 | 8.40 | 2.70% | 7,314 |
| Mar 23, 2026 | 7.70 | 8.27 | 7.61 | 8.18 | 8.18 | 4.85% | 11,093 |
| Mar 20, 2026 | 8.25 | 8.25 | 7.78 | 7.80 | 7.80 | -4.41% | 11,619 |
| Mar 19, 2026 | 8.11 | 8.20 | 7.80 | 8.16 | 8.16 | -0.98% | 52,637 |
| Mar 18, 2026 | 8.62 | 8.62 | 8.20 | 8.24 | 8.24 | -0.94% | 24,322 |
| Mar 17, 2026 | 8.66 | 8.77 | 8.31 | 8.32 | 8.32 | -3.72% | 9,998 |
| Mar 16, 2026 | 8.49 | 8.72 | 8.45 | 8.64 | 8.64 | 2.01% | 33,015 |
| Mar 13, 2026 | 9.02 | 9.04 | 8.43 | 8.47 | 8.47 | -5.26% | 114,697 |
| Mar 12, 2026 | 9.24 | 9.26 | 8.94 | 8.94 | 8.94 | -3.13% | 39,826 |
| Mar 11, 2026 | 9.79 | 9.79 | 9.23 | 9.23 | 9.23 | -4.01% | 9,091 |
| Mar 10, 2026 | 9.63 | 9.80 | 9.37 | 9.62 | 9.62 | 1.95% | 12,028 |
| Mar 9, 2026 | 9.40 | 9.57 | 9.14 | 9.43 | 9.43 | -3.97% | 36,154 |
| Mar 6, 2026 | 10.71 | 10.74 | 9.74 | 9.82 | 9.82 | -7.35% | 26,876 |
| Mar 5, 2026 | 10.87 | 10.89 | 10.51 | 10.60 | 10.60 | -3.28% | 6,474 |
| Mar 4, 2026 | 11.07 | 11.34 | 10.94 | 10.96 | 10.96 | -1.17% | 6,376 |
| Mar 3, 2026 | 11.30 | 11.30 | 10.56 | 11.09 | 11.09 | -0.63% | 7,666 |
| Mar 2, 2026 | 10.50 | 11.21 | 10.35 | 11.16 | 11.16 | 5.98% | 27,336 |
| Feb 27, 2026 | 11.23 | 11.23 | 10.50 | 10.53 | 10.53 | -4.14% | 12,181 |
| Feb 26, 2026 | 10.75 | 11.15 | 10.70 | 10.99 | 10.99 | 1.35% | 16,251 |
| Feb 25, 2026 | 10.71 | 10.88 | 10.54 | 10.84 | 10.84 | 0.52% | 6,224 |
| Feb 24, 2026 | 10.80 | 10.91 | 10.56 | 10.78 | 10.78 | -0.71% | 33,209 |
| Feb 23, 2026 | 10.89 | 10.89 | 10.51 | 10.86 | 10.86 | 1.39% | 8,415 |
| Feb 20, 2026 | 10.31 | 10.81 | 10.15 | 10.71 | 10.71 | 4.10% | 10,672 |
| Feb 19, 2026 | 10.60 | 10.66 | 10.24 | 10.29 | 10.29 | -1.93% | 17,816 |
| Feb 18, 2026 | 10.71 | 10.80 | 10.49 | 10.49 | 10.49 | -0.70% | 18,219 |
| Feb 17, 2026 | 10.71 | 10.71 | 10.05 | 10.57 | 10.57 | 0.24% | 52,036 |
| Feb 16, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 29,912 |
| Feb 13, 2026 | 10.77 | 10.86 | 9.97 | 10.54 | 10.54 | -3.83% | 74,352 |
| Feb 12, 2026 | 12.60 | 12.60 | 10.45 | 10.96 | 10.96 | -11.08% | 75,823 |
| Feb 11, 2026 | 12.46 | 12.96 | 12.21 | 12.33 | 12.33 | -0.07% | 15,316 |
| Feb 10, 2026 | 12.41 | 12.75 | 11.98 | 12.34 | 12.34 | 0.11% | 27,415 |
| Feb 9, 2026 | 14.72 | 14.99 | 11.08 | 12.32 | 12.32 | -16.27% | 101,287 |
| Feb 6, 2026 | 14.01 | 14.74 | 13.86 | 14.72 | 14.72 | 4.55% | 37,713 |
| Feb 5, 2026 | 14.42 | 14.42 | 13.85 | 14.07 | 14.07 | -2.22% | 3,399 |
| Feb 4, 2026 | 14.44 | 14.86 | 14.12 | 14.39 | 14.39 | 2.45% | 8,304 |
| Feb 3, 2026 | 14.17 | 14.93 | 13.96 | 14.05 | 14.05 | 1.60% | 13,991 |
| Feb 2, 2026 | 13.70 | 13.83 | 12.97 | 13.83 | 13.83 | 0.49% | 1,291 |
| Jan 30, 2026 | 13.94 | 14.31 | 13.55 | 13.76 | 13.76 | -2.99% | 14,143 |
| Jan 29, 2026 | 14.08 | 14.46 | 13.67 | 14.19 | 14.19 | 0.18% | 5,218 |
| Jan 28, 2026 | 14.31 | 14.45 | 13.94 | 14.16 | 14.16 | 0.71% | 3,774 |
| Jan 27, 2026 | 14.01 | 14.09 | 13.71 | 14.06 | 14.06 | -0.62% | 3,685 |
| Jan 26, 2026 | 15.16 | 15.34 | 14.15 | 14.15 | 14.15 | -4.98% | 15,946 |
| Jan 23, 2026 | 14.45 | 14.89 | 14.00 | 14.89 | 14.89 | 0.96% | 3,233 |
| Jan 22, 2026 | 14.75 | 15.03 | 14.66 | 14.75 | 14.75 | 3.64% | 3,912 |
| Jan 21, 2026 | 14.41 | 14.62 | 14.20 | 14.23 | 14.23 | 3.76% | 7,194 |
| Jan 20, 2026 | 14.50 | 14.50 | 13.61 | 13.72 | 13.72 | -1.55% | 24,847 |
| Jan 16, 2026 | 14.39 | 14.40 | 13.73 | 13.93 | 13.93 | -3.18% | 11,020 |