LSE · CLCO · stock
CloudCoCo Group plc (CLCO) stock price history
Every LSE trading session of CloudCoCo Group plc from Dec 1, 2004 to Sep 28, 2026: 5,523 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CLCO adjusted close, 2004 to 2026
- £5.20
- All time high, 2004
- £0.0038
- 52 week high, £0.0010 low
- 5,523
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CLCO key facts
- CloudCoCo Group plc (CLCO) closed at £0.0018 on Sep 28, 2026 on LSE.
- CLCO's all time high close is £5.20, set on Dec 9, 2004; its all time low close is £0.0008 on Apr 15, 2025.
- CLCO's 52 week range is £0.0010 to £0.0038.
- CLCO returned -20.0% over the year to Sep 28, 2026 and -87.6% over five years.
- Over ten years CLCO returned -98%, -32.4% a year compounded.
- CLCO's deepest drawdown was -100.0% from Dec 10, 2004 to Apr 15, 2025.
- DataCedar holds 5,523 daily sessions of CLCO history from Dec 1, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CLCO price chart, 2004 to 2026
CLCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.1% |
| 3 months | -5.3% |
| 6 months | +2.9% |
| Year to date | +9.1% |
| 1 year | -20.0% |
| 3 years | -82.4% |
| 5 years | -87.6% |
| 10 years | -98.0% |
| Since Dec 1, 2004 | -100.0% |
| Compound annual growth, 21.8 years | -30.5% |
CLCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.20 on Dec 9, 2004
- All time low close
- £0.0008 on Apr 15, 2025
- 52 week high
- £0.0038 on Mar 10, 2026
- 52 week low
- £0.0010 on Feb 9, 2026
- Deepest drawdown
- -100.0% from Dec 10, 2004 to Apr 15, 2025, not yet recovered
- Best single session
- +208.7% on Mar 10, 2026
- Worst single session
- -50.0% on Jun 26, 2008
- Volatility, 1 year annualised
- 141.0%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2009, +1,100%
- Worst calendar year
- 2024, -78%
CLCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 1, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0015 | £0.0038 | £0.0010 | £0.0018 | +20.0% | 700.8M | 187 |
| 2025 | £0.0017 | £0.0044 | £0.0007 | £0.0015 | -14.3% | 346.7M | 253 |
| 2024 | £0.0080 | £0.0100 | £0.0008 | £0.0017 | -78.1% | 223M | 254 |
| 2023 | £0.0098 | £0.0133 | £0.0070 | £0.0080 | -17.9% | 133.6M | 251 |
| 2022 | £0.0160 | £0.0190 | £0.0081 | £0.0098 | -39.1% | 69.5M | 250 |
| 2021 | £0.0100 | £0.0229 | £0.0100 | £0.0160 | +60.0% | 252.3M | 253 |
| 2020 | £0.0148 | £0.0217 | £0.0050 | £0.0100 | -32.2% | 292.1M | 254 |
| 2019 | £0.0110 | £0.0420 | £0.0030 | £0.0148 | +34.1% | 332.3M | 253 |
| 2018 | £0.0349 | £0.0380 | £0.0100 | £0.0110 | -67.4% | 42.7M | 253 |
| 2017 | £0.0625 | £0.0870 | £0.0325 | £0.0338 | -44.9% | 16.7M | 252 |
| 2016 | £0.1477 | £0.1488 | £0.0553 | £0.0613 | -59.5% | 39.5M | 253 |
| 2015 | £0.0645 | £0.1745 | £0.0525 | £0.1513 | +137.3% | 65.1M | 253 |
| 2014 | £0.1740 | £0.1850 | £0.0600 | £0.0638 | -64.6% | 18M | 253 |
| 2013 | £0.3350 | £0.4410 | £0.1250 | £0.1800 | -44.6% | 17.2M | 253 |
| 2012 | £0.3110 | £0.5000 | £0.2600 | £0.3250 | 0.0% | 16.4M | 251 |
| 2011 | £0.3700 | £0.5600 | £0.2500 | £0.3250 | -4.4% | 10.4M | 252 |
| 2010 | £0.6000 | £0.6100 | £0.2300 | £0.3400 | -43.3% | 8.7M | 253 |
| 2009 | £0.0500 | £0.7000 | £0.0200 | £0.6000 | +1,100% | 5.4M | 253 |
| 2008 | £0.2000 | £0.2000 | £0.0200 | £0.0500 | -71.4% | 443.5K | 254 |
| 2007 | £0.7000 | £0.7500 | £0.1000 | £0.1750 | -75.0% | 3.1M | 253 |
| 2006 | £2.90 | £2.90 | £0.6250 | £0.7000 | -75.9% | 2.7M | 252 |
| 2005 | £4.50 | £4.50 | £1.75 | £2.90 | -35.6% | 209.7K | 260 |
| 2004 | £4.75 | £5.50 | £3.50 | £4.50 | n/a | 82.6K | 23 |
CLCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0018 | +9.1% |
| August 2026 | £0.0017 | -10.8% |
| July 2026 | £0.0019 | +2.8% |
| June 2026 | £0.0018 | -14.3% |
| May 2026 | £0.0021 | +7.7% |
| April 2026 | £0.0019 | -4.9% |
| March 2026 | £0.0020 | +86.4% |
| February 2026 | £0.0011 | -26.7% |
| January 2026 | £0.0015 | 0.0% |
| December 2025 | £0.0015 | -14.3% |
| November 2025 | £0.0017 | -16.7% |
| October 2025 | £0.0021 | -6.7% |
About the CLCO data
Daily bars. 5,523 sessions from Dec 1, 2004 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CLCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CLCO share price history
