TClarke plc (CTO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 163.00 | 164.50 | 162.00 | 162.50 | 162.50 | 292,199 |
| May 02, 2024 | 162.00 | 163.00 | 161.50 | 162.50 | 162.50 | 312,548 |
| May 01, 2024 | 160.50 | 162.00 | 160.50 | 161.50 | 161.50 | 102,379 |
| Apr 30, 2024 | 161.00 | 161.50 | 160.50 | 161.00 | 161.00 | 41,177 |
| Apr 29, 2024 | 160.50 | 161.50 | 160.50 | 160.50 | 160.50 | 493,672 |
| Apr 26, 2024 | 161.50 | 161.50 | 160.75 | 161.25 | 161.25 | 44,818 |
| Apr 25, 2024 | 161.00 | 162.00 | 161.00 | 161.50 | 161.50 | 63,505 |
| Apr 24, 2024 | 161.00 | 162.00 | 160.63 | 161.25 | 161.25 | 100,174 |
| Apr 23, 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 56,544 |
| Apr 22, 2024 | 160.50 | 161.00 | 160.00 | 160.00 | 160.00 | 73,013 |
| Apr 19, 2024 | 160.50 | 162.00 | 160.50 | 160.50 | 160.50 | 166,180 |
| Apr 18, 2024 | 160.50 | 160.90 | 160.50 | 160.50 | 160.50 | 583,888 |
| Apr 17, 2024 | 160.50 | 161.00 | 160.00 | 160.00 | 160.00 | 620,984 |
| Apr 16, 2024 | 161.00 | 162.00 | 160.00 | 160.50 | 160.50 | 5,443,559 |
| Apr 15, 2024 | 126.00 | 126.00 | 123.27 | 125.00 | 125.00 | 270,330 |
| Apr 12, 2024 | 125.50 | 125.50 | 124.00 | 125.50 | 125.50 | 315,085 |
| Apr 11, 2024 | 125.00 | 125.50 | 122.00 | 123.25 | 123.25 | 40,114 |
| Apr 10, 2024 | 125.00 | 129.50 | 122.00 | 124.75 | 124.75 | 60,877 |
| Apr 09, 2024 | 123.00 | 124.50 | 121.46 | 122.00 | 122.00 | 67,924 |
| Apr 08, 2024 | 124.00 | 128.00 | 123.00 | 123.00 | 123.00 | 44,693 |
| Apr 05, 2024 | 122.50 | 129.50 | 121.89 | 122.00 | 122.00 | 45,579 |
| Apr 04, 2024 | 124.00 | 124.18 | 122.80 | 123.50 | 123.50 | 40,003 |
| Apr 03, 2024 | 124.50 | 125.00 | 122.00 | 123.00 | 123.00 | 133,151 |
| Apr 02, 2024 | 126.00 | 127.50 | 122.62 | 123.00 | 123.00 | 23,180 |
| Mar 28, 2024 | 123.00 | 127.00 | 122.50 | 123.50 | 123.50 | 72,964 |
| Mar 27, 2024 | 125.00 | 127.50 | 121.50 | 124.25 | 124.25 | 43,071 |
| Mar 26, 2024 | 121.50 | 125.50 | 121.00 | 123.50 | 123.50 | 69,911 |
| Mar 25, 2024 | 124.50 | 126.50 | 121.00 | 126.50 | 126.50 | 116,673 |
| Mar 22, 2024 | 127.00 | 127.00 | 121.00 | 123.25 | 123.25 | 123,394 |
| Mar 21, 2024 | 123.00 | 125.96 | 121.10 | 123.00 | 123.00 | 30,867 |
| Mar 20, 2024 | 125.00 | 125.50 | 122.35 | 122.00 | 122.00 | 39,327 |
| Mar 19, 2024 | 126.00 | 126.50 | 122.00 | 121.75 | 121.75 | 53,124 |
| Mar 18, 2024 | 125.00 | 127.50 | 121.61 | 123.50 | 123.50 | 72,492 |
| Mar 15, 2024 | 128.00 | 135.00 | 120.50 | 122.50 | 122.50 | 217,679 |
| Mar 14, 2024 | 128.49 | 128.50 | 128.49 | 126.25 | 126.25 | 7,350 |
| Mar 13, 2024 | 128.50 | 128.50 | 125.25 | 127.00 | 127.00 | 23,021 |
| Mar 12, 2024 | 123.50 | 128.50 | 123.50 | 126.25 | 126.25 | 23,302 |
| Mar 11, 2024 | 128.00 | 129.00 | 124.30 | 124.75 | 124.75 | 11,549 |
| Mar 08, 2024 | 122.00 | 130.00 | 119.29 | 130.00 | 130.00 | 66,455 |
| Mar 07, 2024 | 123.00 | 127.88 | 118.50 | 118.50 | 118.50 | 142,362 |
| Mar 06, 2024 | 122.50 | 129.50 | 122.50 | 122.50 | 122.50 | 14,772 |
| Mar 05, 2024 | 128.00 | 131.50 | 122.50 | 126.00 | 126.00 | 98,180 |
| Mar 04, 2024 | 127.00 | 131.50 | 124.94 | 127.50 | 127.50 | 59,522 |
| Mar 01, 2024 | 127.50 | 132.00 | 127.27 | 128.25 | 128.25 | 65,998 |
| Feb 29, 2024 | 127.90 | 132.00 | 127.54 | 128.50 | 128.50 | 10,417 |
| Feb 28, 2024 | 127.50 | 130.00 | 126.56 | 128.00 | 128.00 | 8,772 |
| Feb 27, 2024 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | 138,587 |
| Feb 26, 2024 | 128.50 | 130.00 | 126.20 | 130.00 | 130.00 | 51,511 |
| Feb 23, 2024 | 129.38 | 130.00 | 127.65 | 129.25 | 129.25 | 11,944 |
| Feb 22, 2024 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 23,759 |
| Feb 21, 2024 | 127.00 | 130.00 | 125.77 | 127.50 | 127.50 | 24,165 |
| Feb 20, 2024 | 127.00 | 130.00 | 127.00 | 128.50 | 128.50 | 28,184 |
| Feb 19, 2024 | 130.00 | 131.10 | 126.00 | 127.00 | 127.00 | 41,296 |
| Feb 16, 2024 | 127.01 | 128.99 | 126.06 | 128.50 | 128.50 | 5,251 |
| Feb 15, 2024 | 130.00 | 131.46 | 126.11 | 127.25 | 127.25 | 62,055 |
| Feb 14, 2024 | 130.00 | 132.00 | 125.84 | 128.25 | 128.25 | 20,492 |
| Feb 13, 2024 | 129.00 | 132.02 | 127.00 | 129.00 | 129.00 | 55,917 |
| Feb 12, 2024 | 127.66 | 133.00 | 127.00 | 128.75 | 128.75 | 19,399 |
| Feb 09, 2024 | 127.40 | 129.00 | 126.76 | 128.25 | 128.25 | 166,765 |
| Feb 08, 2024 | 126.65 | 132.43 | 126.65 | 127.75 | 127.75 | 30,759 |
| Feb 07, 2024 | 127.63 | 131.60 | 125.00 | 127.75 | 127.75 | 21,711 |
| Feb 06, 2024 | 128.50 | 132.50 | 127.64 | 127.75 | 127.75 | 10,957 |
| Feb 05, 2024 | 132.00 | 132.50 | 128.00 | 129.75 | 129.75 | 11,057 |
| Feb 02, 2024 | 127.44 | 131.75 | 127.44 | 128.75 | 128.75 | 38,442 |
| Feb 01, 2024 | 129.00 | 130.83 | 125.63 | 128.25 | 128.25 | 27,662 |
| Jan 31, 2024 | 127.00 | 131.01 | 126.52 | 128.75 | 128.75 | 84,036 |
| Jan 30, 2024 | 127.00 | 131.20 | 126.54 | 130.25 | 130.25 | 20,418 |
| Jan 29, 2024 | 132.00 | 133.00 | 127.78 | 131.00 | 131.00 | 24,280 |
| Jan 26, 2024 | 127.75 | 135.00 | 127.00 | 129.75 | 129.75 | 11,875 |
| Jan 25, 2024 | 135.00 | 135.00 | 127.00 | 129.75 | 129.75 | 6,559 |
| Jan 24, 2024 | 130.00 | 131.69 | 128.13 | 131.25 | 131.25 | 7,738 |
| Jan 23, 2024 | 133.00 | 134.50 | 128.98 | 130.75 | 130.75 | 10,593 |
| Jan 22, 2024 | 130.00 | 135.00 | 129.55 | 131.25 | 131.25 | 73,290 |
| Jan 19, 2024 | 132.00 | 135.00 | 128.98 | 132.00 | 132.00 | 5,303 |
| Jan 18, 2024 | 129.00 | 133.00 | 128.51 | 128.75 | 128.75 | 114,270 |
| Jan 17, 2024 | 130.00 | 132.00 | 125.00 | 128.75 | 128.75 | 53,127 |
| Jan 16, 2024 | 133.00 | 133.00 | 127.50 | 128.00 | 128.00 | 28,191 |
| Jan 15, 2024 | 131.00 | 133.00 | 127.33 | 129.00 | 129.00 | 63,952 |
| Jan 12, 2024 | 129.65 | 133.00 | 129.65 | 127.75 | 127.75 | 25,489 |
| Jan 11, 2024 | 130.00 | 133.00 | 126.62 | 127.75 | 127.75 | 20,268 |
| Jan 10, 2024 | 129.00 | 130.50 | 126.46 | 127.25 | 127.25 | 16,137 |
| Jan 09, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10,817 |
| Jan 08, 2024 | 134.00 | 135.00 | 130.30 | 131.50 | 131.50 | 29,310 |
| Jan 05, 2024 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 8,796 |
| Jan 04, 2024 | 135.00 | 135.00 | 133.80 | 133.50 | 133.50 | 1,524 |
| Jan 03, 2024 | 134.00 | 134.00 | 129.00 | 131.50 | 131.50 | 32,069 |
| Jan 02, 2024 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 37,825 |
| Dec 29, 2023 | 136.00 | 136.00 | 131.70 | 136.00 | 136.00 | 26,172 |
| Dec 28, 2023 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 22,646 |
| Dec 27, 2023 | 132.00 | 134.50 | 132.00 | 134.50 | 134.50 | 41,070 |
| Dec 22, 2023 | 131.50 | 134.00 | 130.90 | 132.25 | 132.25 | 12,440 |
| Dec 21, 2023 | 132.11 | 134.00 | 129.00 | 131.50 | 131.50 | 41,450 |
| Dec 20, 2023 | 128.00 | 132.56 | 127.00 | 131.50 | 131.50 | 76,124 |
| Dec 19, 2023 | 127.00 | 128.28 | 124.00 | 127.25 | 127.25 | 159,625 |
| Dec 18, 2023 | 129.04 | 129.04 | 123.00 | 125.75 | 125.75 | 50,842 |
| Dec 15, 2023 | 125.00 | 128.34 | 122.75 | 125.00 | 125.00 | 97,478 |
| Dec 14, 2023 | 125.00 | 127.00 | 122.40 | 122.75 | 122.75 | 21,208 |
| Dec 13, 2023 | 121.84 | 124.96 | 121.84 | 123.00 | 123.00 | 23,507 |
| Dec 12, 2023 | 122.50 | 125.00 | 119.29 | 124.00 | 124.00 | 64,381 |
| Dec 11, 2023 | 121.00 | 124.50 | 120.04 | 120.25 | 120.25 | 21,923 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.