LON:CLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.81	12.92	12.81	12.92	12.92	0.22%	831
Nov 6, 2026	12.95	13.02	12.85	12.89	12.89	-2.42%	6,192
Nov 5, 2026	13.40	13.40	13.11	13.21	13.21	-2.52%	7,180
Nov 4, 2026	13.60	13.71	13.52	13.55	13.55	0.15%	908
Nov 3, 2026	13.48	13.53	13.27	13.53	13.53	-1.98%	1,526
Nov 2, 2026	13.94	13.98	13.80	13.80	13.80	0.70%	1,584
Oct 30, 2026	14.11	14.11	13.88	13.71	13.71	-4.26%	305
Oct 29, 2026	14.39	14.48	14.32	14.32	14.32	-3.85%	1,812
Oct 28, 2026	14.97	14.99	14.90	14.89	14.89	-0.94%	16
Oct 27, 2026	15.02	15.07	15.02	15.03	15.03	0.10%	902
Oct 26, 2026	15.01	15.03	14.96	15.02	15.02	0.97%	4,065
Oct 23, 2026	14.60	14.87	14.59	14.87	14.87	1.51%	9,507
Oct 22, 2026	14.40	14.63	14.38	14.65	14.65	0.09%	5,682
Oct 21, 2026	14.41	14.64	14.41	14.64	14.64	2.43%	2,482
Oct 20, 2026	14.08	14.33	14.05	14.29	14.29	1.51%	737
Oct 19, 2026	13.92	14.08	13.89	14.08	14.08	1.73%	1,173
Oct 16, 2026	14.48	14.60	13.84	13.84	13.84	-3.59%	7,725
Oct 15, 2026	14.01	14.35	14.01	14.36	14.36	0.71%	1,648
Oct 14, 2026	14.68	14.68	14.25	14.25	14.25	-3.30%	65
Oct 13, 2026	14.73	14.74	14.57	14.74	14.74	0.23%	982
Oct 12, 2026	14.84	14.91	14.71	14.71	14.71	0.42%	1,681
Oct 9, 2026	14.35	14.64	14.37	14.64	14.64	3.19%	9
Oct 8, 2026	14.19	14.19	14.19	14.19	14.19	-0.01%	551
Oct 7, 2026	14.36	14.36	14.27	14.19	14.19	-1.40%	136
Oct 6, 2026	14.48	14.56	14.39	14.39	14.39	0.64%	1,708
Oct 5, 2026	14.21	14.30	14.06	14.30	14.30	-0.07%	1,470
Oct 2, 2026	14.38	14.38	14.31	14.31	14.31	1.63%	10
Oct 1, 2026	14.01	14.16	14.08	14.08	14.08	-0.42%	267
Sep 30, 2026	13.89	14.14	13.83	14.14	14.14	2.84%	105
Sep 29, 2026	13.76	13.86	13.64	13.75	13.75	-0.69%	32,049
Sep 28, 2026	13.95	13.65	13.65	13.85	13.85	-2.15%	225
Sep 25, 2026	14.41	14.41	14.41	14.15	14.15	-1.18%	17
Sep 24, 2026	14.31	14.35	14.24	14.32	14.32	-0.42%	2,374
Sep 23, 2026	14.35	14.38	14.35	14.38	14.38	1.29%	487
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