LON:CLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.28	14.39	14.28	14.20	14.20	0.78%	268
Sep 21, 2026	13.83	13.85	13.78	14.09	14.09	2.38%	1
Sep 18, 2026	13.69	13.69	13.69	13.76	13.76	-1.87%	137
Sep 17, 2026	13.90	13.90	13.90	14.02	14.02	0.44%	90
Sep 16, 2026	13.87	13.87	13.87	13.96	13.96	0.63%	503
Sep 15, 2026	13.85	13.85	13.84	13.87	13.87	-0.03%	162
Sep 14, 2026	13.51	13.69	13.48	13.88	13.88	3.47%	3,744
Sep 11, 2026	13.41	13.41	13.41	13.41	13.41	-0.84%	10,027
Sep 10, 2026	13.42	13.42	13.42	13.52	13.52	0.21%	2,229
Sep 9, 2026	13.46	13.46	13.46	13.50	13.50	0.90%	35
Sep 8, 2026	13.58	13.65	13.37	13.37	13.37	-1.84%	6
Sep 7, 2026	14.02	14.02	13.74	13.63	13.63	-0.92%	2
Sep 4, 2026	14.09	14.02	13.75	13.75	13.75	-1.82%	965
Sep 3, 2026	13.89	13.90	13.77	14.01	14.01	3.65%	336
Sep 2, 2026	13.77	13.77	13.51	13.51	13.51	-2.84%	27
Sep 1, 2026	14.20	14.25	13.93	13.91	13.91	-3.70%	1,690
Aug 28, 2026	14.32	14.44	14.22	14.44	14.44	1.68%	712
Aug 27, 2026	13.70	14.10	13.71	14.21	14.21	5.39%	13
Aug 26, 2026	13.31	13.31	13.31	13.48	13.48	-0.80%	329
Aug 25, 2026	13.68	13.69	13.59	13.59	13.59	-0.80%	1,426
Aug 24, 2026	13.88	13.77	13.77	13.70	13.70	-0.54%	11
Aug 21, 2026	13.77	13.77	13.77	13.77	13.77	1.04%	360
Aug 20, 2026	13.72	13.78	13.60	13.63	13.63	-0.92%	7
Aug 19, 2026	13.65	13.65	13.65	13.76	13.76	0.07%	10
Aug 18, 2026	13.77	13.77	13.77	13.75	13.75	-0.07%	10
Aug 17, 2026	13.89	13.89	13.89	13.76	13.76	-1.74%	6
Aug 14, 2026	14.37	14.37	13.99	14.00	14.00	1.51%	31
Aug 13, 2026	13.65	13.79	13.65	13.79	13.79	1.03%	174
Aug 12, 2026	13.74	13.74	13.74	13.65	13.65	-1.42%	40
Aug 11, 2026	13.86	13.89	13.75	13.85	13.85	0.87%	1,367
Aug 10, 2026	13.41	13.73	13.38	13.73	13.73	2.07%	4,416
Aug 7, 2026	13.30	13.49	13.29	13.45	13.45	3.49%	3,794
Aug 6, 2026	12.64	12.64	12.64	13.00	13.00	-1.75%	130
Aug 5, 2026	13.18	13.38	13.18	13.23	13.23	1.71%	4,638
Aug 4, 2026	12.75	12.99	12.68	13.01	13.01	1.90%	1,934
Aug 3, 2026	12.54	12.77	12.76	12.76	12.76	4.33%	2,968
Jul 31, 2026	12.33	12.33	12.23	12.23	12.23	0.91%	1,495
Jul 30, 2026	12.24	12.24	12.10	12.12	12.12	-0.18%	4,975
Jul 29, 2026	12.14	12.14	12.14	12.14	12.14	0.27%	1
Jul 28, 2026	11.90	11.98	11.90	12.11	12.11	3.28%	2,309
Jul 27, 2026	11.44	11.73	11.44	11.73	11.73	2.69%	22,487
Jul 24, 2026	11.20	11.29	11.17	11.42	11.42	2.84%	1,262
Jul 23, 2026	11.45	11.45	11.20	11.10	11.10	-3.44%	312
Jul 22, 2026	11.50	11.50	11.50	11.50	11.50	-2.82%	2
Jul 21, 2026	11.83	11.84	11.83	11.83	11.83	-1.35%	309
Jul 20, 2026	11.93	12.00	11.85	12.00	12.00	1.76%	3,082
Jul 17, 2026	11.75	11.88	11.73	11.79	11.79	-1.19%	23,281
Jul 16, 2026	11.91	11.91	11.91	11.93	11.93	0.13%	255
Jul 15, 2026	12.00	12.11	11.91	11.91	11.91	-0.21%	2,914
Jul 14, 2026	11.94	11.94	11.57	11.94	11.94	-0.40%	9,081