Cloudbreak Discovery Plc - CDL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.6	0.6	0.6	0.65	0.55	16.08M
February 19, 2026	0.57	0.6	0.6	0.64	0.5	16.29M
February 18, 2026	0.6	0.57	0.57	0.6	0.5	4.39M
February 17, 2026	0.58	0.6	0.6	0.65	0.58	2.51M
February 16, 2026	0.6	0.6	0.6	0.65	0.54	6.58M
February 13, 2026	0.6	0.56	0.56	0.61	0.55	6.53M
February 12, 2026	0.6	0.59	0.59	0.65	0.55	13.02M
February 11, 2026	0.65	0.6	0.6	0.65	0.55	7.84M
February 10, 2026	0.63	0.63	0.63	0.65	0.6	4.79M
February 09, 2026	0.54	0.64	0.64	0.7	0.54	24.08M
February 06, 2026	0.63	0.55	0.55	0.65	0.55	17.21M
February 05, 2026	0.63	0.6	0.6	0.64	0.6	6.64M
February 04, 2026	0.63	0.63	0.63	0.65	0.6	5.1M
February 03, 2026	0.63	0.63	0.63	0.7	0.6	10.95M
February 02, 2026	0.7	0.6	0.6	0.7	0.6	24.35M
January 30, 2026	0.69	0.7	0.7	0.75	0.65	5.4M
January 29, 2026	0.73	0.69	0.69	0.75	0.69	26.46M
January 28, 2026	0.75	0.73	0.73	0.8	0.65	33.07M
January 27, 2026	0.7	0.66	0.66	0.75	0.65	5.05M
January 26, 2026	0.77	0.7	0.7	0.89	0.69	73.06M
January 23, 2026	0.63	0.68	0.68	0.7	0.6	38.5M
January 22, 2026	0.57	0.63	0.63	0.7	0.57	73.57M
January 21, 2026	0.69	0.75	0.75	0.8	0.65	23.91M
January 20, 2026	0.65	0.65	0.65	0.7	0.65	6.27M
January 19, 2026	0.65	0.65	0.65	0.7	0.63	5.41M
January 16, 2026	0.63	0.7	0.7	0.7	0.6	6.82M
January 15, 2026	0.63	0.65	0.65	0.67	0.57	17.82M
January 14, 2026	0.65	0.67	0.67	0.7	0.6	4.78M
January 13, 2026	0.7	0.67	0.67	0.75	0.6	10.93M
January 12, 2026	0.7	0.7	0.7	0.75	0.64	2.51M
January 09, 2026	0.75	0.7	0.7	0.76	0.65	2.7M
January 08, 2026	0.75	0.75	0.75	0.8	0.7	6.72M
January 07, 2026	0.75	0.71	0.71	0.8	0.71	7.26M
January 06, 2026	0.75	0.75	0.75	0.8	0.6	23.3M
January 05, 2026	0.83	0.75	0.75	0.85	0.7	21.3M
January 02, 2026	0.85	0.85	0.85	0.9	0.75	8.63M
December 31, 2025	0.85	0.85	0.85	0.9	0.8	2.94M
December 30, 2025	0.88	0.85	0.85	0.95	0.8	5.39M
December 29, 2025	0.85	0.88	0.88	0.95	0.8	8.14M
December 24, 2025	0.75	0.82	0.82	0.9	0.75	7.08M
December 23, 2025	0.7	0.75	0.75	0.85	0.65	14.28M
December 22, 2025	0.65	0.7	0.7	0.75	0.6	5.81M
December 19, 2025	0.65	0.61	0.61	0.7	0.55	9.93M
December 18, 2025	0.65	0.68	0.68	0.7	0.55	6.88M
December 17, 2025	0.73	0.65	0.65	0.8	0.6	4.67M
December 16, 2025	0.55	0.66	0.66	0.8	0.55	30.37M
December 15, 2025	0.63	0.55	0.55	0.65	0.5	9.52M
December 12, 2025	0.63	0.63	0.63	0.65	0.6	2.61M
December 11, 2025	0.65	0.63	0.63	0.67	0.6	4.39M
December 10, 2025	0.7	0.65	0.65	0.7	0.62	4.9M
December 09, 2025	0.68	0.7	0.7	0.75	0.66	7.54M
December 08, 2025	0.75	0.68	0.68	0.8	0.6	17.77M
December 05, 2025	0.7	0.73	0.73	0.75	0.65	9.78M
December 04, 2025	0.7	0.7	0.7	0.75	0.65	8.05M
December 03, 2025	0.8	0.73	0.73	0.81	0.68	19.77M
December 02, 2025	0.77	0.8	0.8	0.84	0.75	4.87M
December 01, 2025	0.8	0.78	0.78	0.85	0.75	7.24M
November 28, 2025	0.85	0.8	0.8	0.9	0.78	9.03M
November 27, 2025	0.83	0.85	0.85	0.9	0.79	4.34M
November 26, 2025	0.85	0.83	0.83	0.9	0.8	3.58M

Cloudbreak Discovery Plc (CDL.L) LSE