LON:CLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	9.44	9.44	9.18	9.35	-	0.38%	7
Mar 27, 2026	9.58	9.58	9.32	9.32	9.32	-3.51%	822
Mar 26, 2026	9.71	9.71	9.71	9.66	9.65	0.28%	305
Mar 25, 2026	9.49	9.63	9.46	9.63	9.63	0.18%	4,171
Mar 24, 2026	9.83	9.83	9.61	9.61	9.61	-2.00%	32
Mar 23, 2026	9.64	9.64	9.64	9.81	9.81	0.87%	1,289
Mar 20, 2026	9.78	9.78	9.69	9.72	9.72	-0.26%	1,287
Mar 19, 2026	9.75	9.75	9.75	9.75	9.75	-1.44%	70
Mar 18, 2026	9.90	9.90	9.85	9.89	9.89	1.29%	1,483
Mar 17, 2026	9.71	9.71	9.71	9.76	9.76	0.38%	7
Mar 16, 2026	9.69	9.81	9.69	9.73	9.73	0.64%	590
Mar 13, 2026	9.60	9.60	9.55	9.66	9.66	-0.65%	12
Mar 12, 2026	9.73	9.73	9.73	9.73	9.73	-0.04%	1
Mar 11, 2026	9.75	9.76	9.69	9.73	9.73	-0.49%	1,016
Mar 10, 2026	9.86	9.86	9.74	9.78	9.78	0.39%	17
Mar 9, 2026	9.68	9.70	9.65	9.74	9.74	-0.32%	20
Mar 6, 2026	9.78	9.87	9.77	9.77	9.77	0.03%	51
Mar 5, 2026	9.59	9.82	9.56	9.77	9.77	1.85%	10,751
Mar 4, 2026	9.48	9.58	9.47	9.59	9.59	3.10%	4
Mar 3, 2026	9.23	9.30	9.06	9.30	9.30	0.73%	6,692
Mar 2, 2026	9.10	9.26	9.09	9.24	9.24	1.12%	4,923
Feb 27, 2026	9.36	9.36	9.13	9.14	9.13	-2.23%	6,801
Feb 26, 2026	9.37	9.37	9.21	9.34	9.34	1.72%	30
Feb 25, 2026	9.21	9.21	9.16	9.19	9.18	0.08%	133
Feb 24, 2026	9.02	9.18	8.98	9.18	9.18	2.67%	756
Feb 23, 2026	9.32	9.26	8.94	8.94	8.94	-5.97%	809
Feb 20, 2026	9.47	9.55	9.47	9.51	9.51	-0.77%	870
Feb 19, 2026	9.52	9.58	9.52	9.58	9.58	0.24%	372
Feb 18, 2026	9.54	9.56	9.50	9.56	9.56	0.92%	1,006
Feb 17, 2026	9.47	9.47	9.47	9.47	9.47	-2.22%	2
Feb 16, 2026	9.77	9.77	9.63	9.69	9.69	0.35%	409
Feb 13, 2026	9.46	9.55	9.55	9.65	9.65	3.66%	271
Feb 12, 2026	9.48	9.51	9.42	9.31	9.31	0.47%	411
Feb 11, 2026	9.68	9.78	9.27	9.27	9.27	-4.97%	15,560
Feb 10, 2026	9.74	9.79	9.57	9.75	9.75	2.17%	5,607
Feb 9, 2026	9.58	9.59	9.46	9.55	9.54	1.43%	7,762
Feb 6, 2026	9.46	9.49	9.30	9.41	9.41	-1.06%	6,686
Feb 5, 2026	9.63	9.73	9.43	9.51	9.51	-1.37%	3,144
Feb 4, 2026	9.72	9.64	9.56	9.64	9.64	0.19%	16,275
Feb 3, 2026	10.25	10.25	10.15	9.63	9.62	-6.48%	2
Feb 2, 2026	10.09	10.15	10.09	10.29	10.29	0.97%	316
Jan 30, 2026	10.23	10.23	10.18	10.19	10.19	-0.52%	228
Jan 29, 2026	10.75	10.75	10.75	10.25	10.25	-5.49%	4
Jan 28, 2026	10.89	10.95	10.81	10.84	10.84	0.06%	448
Jan 27, 2026	10.89	10.90	10.89	10.84	10.84	0.24%	2,011
Jan 26, 2026	10.59	10.72	10.59	10.81	10.81	2.15%	12
Jan 23, 2026	10.58	10.58	10.58	10.58	10.58	0.71%	16
Jan 22, 2026	10.34	10.34	10.29	10.51	10.51	2.10%	16
Jan 21, 2026	10.28	10.29	10.20	10.29	10.29	-0.65%	5,514
Jan 20, 2026	10.36	10.38	10.35	10.36	10.36	-0.27%	851