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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.8	0.85	0.85	0.9	0.75	5.99M
November 24, 2025	0.86	0.8	0.8	0.95	0.75	19.47M
November 21, 2025	0.9	0.88	0.88	0.95	0.85	4.61M
November 20, 2025	0.9	0.9	0.9	0.95	0.85	4.64M
November 19, 2025	0.98	0.9	0.9	1.05	0.85	8.07M
November 18, 2025	1.05	0.98	0.98	1.05	0.9	10.85M
November 17, 2025	0.8	1.05	1.05	1.2	0.75	43.41M
November 14, 2025	0.9	0.8	0.8	0.95	0.75	14.55M
November 13, 2025	0.9	0.9	0.9	0.95	0.86	5.97M
November 12, 2025	0.9	0.94	0.94	0.95	0.85	6.98M
November 11, 2025	0.88	0.9	0.9	0.95	0.85	9.5M
November 10, 2025	0.9	0.86	0.86	0.95	0.81	17.86M
November 07, 2025	0.93	0.9	0.9	0.95	0.87	10.44M
November 06, 2025	0.93	0.93	0.93	0.95	0.88	10.5M
November 05, 2025	0.98	0.92	0.92	1.05	0.9	17.97M
November 04, 2025	1.03	1.05	1.05	1.1	0.9	3.5M
November 03, 2025	0.98	1.05	1.05	1.15	0.95	10.12M
October 31, 2025	0.95	0.98	0.98	1.05	0.9	8.7M
October 30, 2025	1.2	0.95	0.95	1.3	0.9	43.15M
October 29, 2025	1.05	1.12	1.12	1.15	1	16.37M
October 28, 2025	1.14	1.05	1.05	1.15	1	17.22M
October 27, 2025	1.03	1.1	1.1	1.15	1	23.71M
October 24, 2025	1.2	1.1	1.1	1.4	0.95	153.14M
October 23, 2025	0.98	1	1	1.05	0.95	10.89M
October 22, 2025	1.05	0.98	0.98	1.1	0.95	17.3M
October 21, 2025	0.98	1.05	1.05	1.1	0.9	35.65M
October 20, 2025	1.02	0.98	0.98	1.1	0.95	11.61M
October 17, 2025	0.9	1.02	1.02	1.1	0.85	31.18M
October 16, 2025	0.9	0.9	0.9	1	0.85	22.85M
October 15, 2025	0.95	0.92	0.92	1.1	0.87	18.22M
October 14, 2025	0.93	0.95	0.95	1.05	0.8	21.88M
October 13, 2025	0.9	0.93	0.93	1	0.85	7.35M
October 10, 2025	0.95	0.97	0.97	1.02	0.85	17.23M
October 09, 2025	1.1	1	1	1.3	0.9	68.49M
October 08, 2025	0.88	1.08	1.08	1.15	0.85	65.67M
October 07, 2025	0.78	0.88	0.88	1.05	0.7	52.1M
October 06, 2025	0.83	0.78	0.78	0.9	0.7	12.56M
October 03, 2025	0.83	0.83	0.83	0.9	0.75	26.39M
October 02, 2025	0.91	0.8	0.8	1	0.8	19.95M
October 01, 2025	1.13	0.95	0.95	1.15	0.8	76.78M
September 30, 2025	1.16	1.15	1.15	1.35	1.05	113.95M
September 29, 2025	0.93	1.15	1.15	1.25	0.9	95.22M
September 26, 2025	0.88	0.93	0.93	1.1	0.8	112.73M
September 25, 2025	0.79	0.9	0.9	1.2	0.7	272.94M
September 24, 2025	0.64	0.79	0.79	0.85	0.62	133.14M
September 23, 2025	0.56	0.6	0.6	0.7	0.54	73.76M
September 22, 2025	0.48	0.56	0.56	0.74	0.47	184.17M
September 19, 2025	0.46	0.45	0.45	0.48	0.42	6.37M
September 18, 2025	0.48	0.46	0.46	0.5	0.43	6.13M
September 17, 2025	0.46	0.48	0.48	0.5	0.43	16M
September 16, 2025	0.49	0.46	0.46	0.5	0.42	24.66M
September 15, 2025	0.54	0.49	0.49	0.57	0.46	31.53M
September 12, 2025	0.52	0.54	0.54	0.57	0.48	18.36M

Cloudbreak Discovery Plc (CDL.L) LSE