LON:CO2U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	94.38	94.38	94.38	94.38	-	-0.18%	1
Sep 21, 2026	94.55	94.55	94.55	94.55	-	-0.12%	-
Sep 18, 2026	94.66	94.66	94.66	94.66	-	1.02%	-
Sep 17, 2026	93.70	93.70	93.70	93.70	-	0.86%	-
Sep 16, 2026	93.23	93.23	92.91	92.91	-	-0.84%	20
Sep 15, 2026	93.69	93.69	93.69	93.69	-	-3.23%	-
Sep 14, 2026	96.82	96.82	96.82	96.82	-	2.46%	-
Sep 11, 2026	94.10	94.49	94.10	94.49	-	-0.34%	-
Sep 10, 2026	94.81	94.81	94.81	94.81	-	0.24%	-
Sep 9, 2026	94.58	94.58	94.58	94.58	-	0.21%	-
Sep 8, 2026	94.39	94.39	94.39	94.39	-	0.69%	-
Sep 7, 2026	93.74	93.74	93.74	93.74	-	1.04%	-
Sep 4, 2026	92.78	92.78	92.78	92.78	-	0.84%	-
Sep 3, 2026	92.20	92.30	91.74	92.00	-	-0.54%	3
Sep 2, 2026	92.50	92.50	92.50	92.50	-	1.00%	-
Sep 1, 2026	91.59	91.59	91.59	91.59	-	0.28%	-
Aug 28, 2026	91.69	91.69	91.33	91.33	-	0.31%	1
Aug 27, 2026	91.04	91.04	91.04	91.04	-	-0.52%	-
Aug 26, 2026	91.52	91.52	91.52	91.52	-	-2.03%	-
Aug 25, 2026	93.42	93.42	93.42	93.42	-	0.60%	-
Aug 24, 2026	92.86	92.86	92.86	92.86	-	1.30%	-
Aug 21, 2026	91.67	91.67	91.67	91.67	-	0.51%	-
Aug 20, 2026	91.20	91.20	91.20	91.20	-	0.85%	-
Aug 19, 2026	90.44	90.44	90.44	90.44	-	0.17%	-
Aug 18, 2026	90.28	90.28	90.28	90.28	-	0.70%	-
Aug 17, 2026	89.65	89.65	89.65	89.65	-	-0.50%	-
Aug 14, 2026	90.10	90.10	90.10	90.10	-	-0.35%	-
Aug 13, 2026	90.42	90.42	90.42	90.42	-	0.95%	-
Aug 12, 2026	89.57	89.57	89.57	89.57	-	-0.76%	-
Aug 11, 2026	90.26	90.26	90.26	90.26	-	0.32%	-
Aug 10, 2026	89.97	89.97	89.97	89.97	-	-1.38%	-
Aug 7, 2026	91.83	91.83	89.67	91.23	-	1.97%	185
Aug 6, 2026	89.47	89.47	89.47	89.47	-	0.60%	-
Aug 5, 2026	88.93	88.93	88.93	88.93	-	0.12%	-
Aug 4, 2026	88.13	88.83	88.13	88.83	-	0.50%	1
Aug 3, 2026	88.38	88.38	88.38	88.38	-	-0.25%	-
Jul 31, 2026	88.60	88.60	88.60	88.60	-	-0.40%	-
Jul 30, 2026	88.96	88.96	88.96	88.96	-	0.64%	-
Jul 29, 2026	88.39	88.39	88.39	88.39	-	-0.27%	-
Jul 28, 2026	88.63	88.63	88.63	88.63	-	-0.10%	-
Jul 27, 2026	88.71	88.71	88.71	88.71	-	-1.42%	-
Jul 24, 2026	91.74	91.74	89.99	89.99	-	-0.61%	-
Jul 23, 2026	92.21	92.21	90.54	90.54	-	-2.99%	1
Jul 22, 2026	93.33	93.33	93.33	93.33	-	4.06%	-
Jul 21, 2026	89.69	89.69	89.69	89.69	-	-0.19%	-
Jul 20, 2026	89.11	89.86	89.11	89.86	-	4.37%	-
Jul 17, 2026	86.10	86.10	86.10	86.10	-	0.58%	-
Jul 16, 2026	85.60	85.60	85.60	85.60	-	-2.59%	-
Jul 15, 2026	87.88	87.88	87.88	87.88	-	-0.28%	-
Jul 14, 2026	86.09	88.13	86.09	88.13	-	1.12%	1