LON:CLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.43	10.68	10.43	10.74	10.74	2.61%	1
Jun 25, 2026	10.57	10.57	10.38	10.46	10.46	-2.39%	2,133
Jun 24, 2026	10.58	10.72	10.72	10.72	10.72	1.09%	209
Jun 23, 2026	10.43	10.60	10.43	10.60	10.60	0.82%	647
Jun 22, 2026	10.71	10.71	10.52	10.52	10.52	-1.71%	1,298
Jun 19, 2026	10.71	10.72	10.66	10.70	10.70	0.19%	595
Jun 18, 2026	10.90	10.95	10.67	10.68	10.68	-3.97%	3,382
Jun 17, 2026	11.19	11.19	11.07	11.12	11.12	-0.55%	532
Jun 16, 2026	11.38	11.38	11.14	11.18	11.18	-2.58%	417
Jun 15, 2026	11.41	11.48	11.41	11.48	11.48	1.82%	236
Jun 12, 2026	11.14	11.23	11.06	11.27	11.27	1.53%	28
Jun 11, 2026	11.35	11.35	11.32	11.10	11.10	-2.33%	640
Jun 10, 2026	11.33	11.42	11.26	11.37	11.37	0.47%	1,785
Jun 9, 2026	11.62	11.62	11.62	11.32	11.32	-3.43%	617
Jun 8, 2026	11.75	11.95	11.75	11.72	11.72	-1.01%	5,886
Jun 5, 2026	12.20	12.27	11.84	11.84	11.84	-4.75%	2,940
Jun 4, 2026	12.11	12.43	12.01	12.43	12.43	1.71%	8,571
Jun 3, 2026	12.55	12.58	12.52	12.22	12.22	-2.51%	2,586
Jun 2, 2026	12.99	13.00	12.50	12.53	12.53	-2.66%	12,556
Jun 1, 2026	12.20	12.87	12.10	12.87	12.87	8.69%	2,466
May 29, 2026	11.45	11.45	11.38	11.85	11.85	4.60%	1,394
May 28, 2026	11.27	11.27	11.26	11.32	11.32	2.42%	252
May 27, 2026	11.10	11.17	11.10	11.06	11.06	-2.38%	29
May 26, 2026	11.37	11.37	11.26	11.33	11.33	0.75%	11
May 22, 2026	11.24	11.26	11.18	11.24	11.24	2.20%	18
May 21, 2026	11.00	11.00	11.00	11.00	11.00	-1.35%	298
May 20, 2026	11.08	11.16	11.06	11.15	11.15	-0.10%	44
May 19, 2026	11.29	11.29	11.29	11.16	11.16	1.00%	3,450
May 18, 2026	10.78	10.99	10.99	11.05	11.05	1.41%	457
May 15, 2026	10.70	10.90	10.68	10.90	10.90	0.59%	879
May 14, 2026	10.83	10.83	10.64	10.83	10.83	1.23%	5,284
May 13, 2026	10.84	10.84	10.75	10.70	10.70	-1.69%	789
May 12, 2026	11.11	11.11	10.99	10.88	10.88	-1.79%	1,448
May 11, 2026	11.22	11.32	11.10	11.08	11.08	-0.30%	9,588
May 8, 2026	11.13	11.13	11.10	11.12	11.12	1.06%	1,526
May 7, 2026	10.81	10.98	10.81	11.00	11.00	0.90%	3,496
May 6, 2026	10.93	11.16	10.85	10.90	10.90	-1.13%	735
May 5, 2026	10.59	10.72	10.59	11.03	11.03	7.61%	4,076
May 1, 2026	10.06	10.06	10.06	10.25	10.25	4.52%	1
Apr 30, 2026	9.63	9.63	9.63	9.80	9.80	0.19%	205
Apr 29, 2026	9.76	9.76	9.63	9.78	9.78	0.68%	1,093
Apr 28, 2026	9.80	9.81	9.74	9.72	9.72	-0.68%	3,160
Apr 27, 2026	9.75	9.75	9.65	9.78	9.78	1.75%	925
Apr 24, 2026	9.65	9.72	9.65	9.62	9.61	-0.02%	4,071
Apr 23, 2026	9.85	9.86	9.82	9.62	9.62	-3.64%	19
Apr 22, 2026	10.05	10.05	10.04	9.98	9.98	-0.67%	11
Apr 21, 2026	10.05	10.05	10.05	10.05	10.05	2.48%	10
Apr 20, 2026	9.61	9.80	9.61	9.80	9.80	1.13%	3,190
Apr 17, 2026	9.64	9.99	9.64	9.69	9.69	0.70%	14,745
Apr 16, 2026	9.41	9.48	9.41	9.63	9.63	3.32%	164