LON:CLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	11.99	11.99	11.99	11.99	11.99	2.14%	-
Jul 10, 2026	12.07	12.07	12.07	11.74	11.74	-0.53%	502
Jul 9, 2026	11.69	11.80	11.65	11.80	11.80	1.98%	830
Jul 8, 2026	11.59	11.69	11.59	11.57	11.57	-2.45%	429
Jul 7, 2026	11.75	11.82	11.47	11.86	11.86	2.37%	11
Jul 6, 2026	11.44	11.44	11.34	11.59	11.59	1.41%	1,262
Jul 3, 2026	11.41	11.64	11.41	11.42	11.42	-0.16%	958
Jul 2, 2026	11.53	11.55	11.44	11.44	11.44	-1.05%	2,074
Jul 1, 2026	11.23	11.56	11.23	11.56	11.56	3.69%	584
Jun 30, 2026	11.13	11.15	11.04	11.15	11.15	0.38%	73
Jun 29, 2026	11.01	11.18	11.01	11.11	11.11	3.49%	989
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