Cleveland-Cliffs Inc. (LON:0I0H)
London · Delayed Price · Currency is GBP · Price in USD 11.09
+0.33 (3.07%)
May 13, 2026, 5:11 PM GMT
LON:0I0H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.82 | 11.23 | 10.72 | 11.16 | 11.16 | 3.72% | 10,870 |
| May 12, 2026 | 11.08 | 11.16 | 10.50 | 10.76 | 10.76 | -3.94% | 17,119 |
| May 11, 2026 | 11.00 | 11.29 | 10.92 | 11.20 | 11.20 | 1.78% | 11,736 |
| May 8, 2026 | 10.86 | 11.01 | 10.65 | 11.01 | 11.01 | 3.24% | 12,510 |
| May 7, 2026 | 11.28 | 11.28 | 10.60 | 10.66 | 10.66 | -5.76% | 33,949 |
| May 6, 2026 | 10.72 | 11.42 | 10.60 | 11.31 | 11.31 | 6.11% | 63,577 |
| May 5, 2026 | 10.35 | 10.71 | 10.26 | 10.66 | 10.66 | 3.60% | 17,477 |
| May 4, 2026 | 10.49 | 10.72 | 10.15 | 10.29 | 10.29 | -1.06% | 17,385 |
| May 1, 2026 | 10.25 | 10.49 | 10.06 | 10.40 | 10.40 | 2.16% | 22,750 |
| Apr 30, 2026 | 10.24 | 10.31 | 9.94 | 10.18 | 10.18 | -1.27% | 26,703 |
| Apr 29, 2026 | 10.34 | 10.51 | 10.15 | 10.31 | 10.31 | -1.33% | 61,760 |
| Apr 28, 2026 | 10.65 | 10.93 | 9.91 | 10.45 | 10.45 | -1.31% | 58,000 |
| Apr 27, 2026 | 9.77 | 10.93 | 9.61 | 10.59 | 10.59 | 7.83% | 172,137 |
| Apr 24, 2026 | 9.12 | 9.88 | 9.02 | 9.82 | 9.82 | 6.97% | 25,790 |
| Apr 23, 2026 | 9.41 | 9.77 | 9.04 | 9.18 | 9.18 | 0.33% | 17,864 |
| Apr 22, 2026 | 9.24 | 9.37 | 9.00 | 9.15 | 9.15 | -0.65% | 33,753 |
| Apr 21, 2026 | 9.69 | 9.86 | 9.07 | 9.21 | 9.21 | -4.61% | 16,737 |
| Apr 20, 2026 | 9.69 | 10.40 | 8.82 | 9.66 | 9.66 | -2.47% | 86,087 |
| Apr 17, 2026 | 9.50 | 9.98 | 9.50 | 9.90 | 9.90 | 1.33% | 17,891 |
| Apr 16, 2026 | 9.73 | 9.85 | 9.65 | 9.77 | 9.77 | 0.72% | 8,816 |
| Apr 15, 2026 | 9.54 | 9.70 | 9.43 | 9.70 | 9.70 | 2.13% | 27,929 |
| Apr 14, 2026 | 9.45 | 9.60 | 9.38 | 9.50 | 9.50 | 1.81% | 11,807 |
| Apr 13, 2026 | 8.87 | 9.39 | 8.87 | 9.33 | 9.33 | 1.84% | 24,145 |
| Apr 10, 2026 | 9.26 | 9.37 | 9.15 | 9.16 | 9.16 | -1.46% | 3,056 |
| Apr 9, 2026 | 9.04 | 9.33 | 9.03 | 9.30 | 9.30 | 2.47% | 21,718 |
| Apr 8, 2026 | 9.00 | 9.30 | 9.00 | 9.07 | 9.07 | 4.64% | 37,117 |
| Apr 7, 2026 | 8.46 | 8.86 | 8.46 | 8.67 | 8.67 | 4.77% | 29,723 |
| Apr 2, 2026 | 8.16 | 8.52 | 8.05 | 8.28 | 8.28 | -0.78% | 9,980 |
| Apr 1, 2026 | 8.50 | 8.61 | 8.33 | 8.34 | 8.34 | 0.12% | 9,988 |
| Mar 31, 2026 | 8.33 | 8.52 | 8.13 | 8.33 | 8.33 | 1.65% | 11,248 |
| Mar 30, 2026 | 8.05 | 8.38 | 8.05 | 8.20 | 8.20 | 0.74% | 8,511 |
| 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 |