Clontarf Energy plc - CLON.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.02	0.02	0.02	0.02	0.02	5.74M
February 19, 2026	0.02	0.02	0.02	0.03	0.02	48.4M
February 18, 2026	0.02	0.02	0.02	0.03	0.02	5.96M
February 17, 2026	0.02	0.02	0.02	0.03	0.02	200,000
February 16, 2026	0.03	0.02	0.02	0.03	0.02	11.54M
February 13, 2026	0.03	0.03	0.03	0.03	0.02	7.47M
February 12, 2026	0.03	0.03	0.03	0.03	0.02	63.41M
February 11, 2026	0.03	0.03	0.03	0.03	0.03	9.23M
February 10, 2026	0.03	0.03	0.03	0.03	0.03	7.45M
February 09, 2026	0.03	0.03	0.03	0.03	0.03	563,735
February 06, 2026	0.03	0.03	0.03	0.03	0.03	3.02M
February 05, 2026	0.03	0.03	0.03	0.03	0.03	28.07M
February 04, 2026	0.03	0.03	0.03	0.03	0.02	101.47M
February 03, 2026	0.03	0.03	0.03	0.03	0.02	18.46M
February 02, 2026	0.03	0.03	0.03	0.03	0.02	3.86M
January 30, 2026	0.03	0.03	0.03	0.03	0.02	85.14M
January 29, 2026	0.03	0.03	0.03	0.03	0.03	50.84M
January 28, 2026	0.03	0.03	0.03	0.03	0.03	32.26M
January 27, 2026	0.03	0.03	0.03	0.03	0.03	110.94M
January 26, 2026	0.03	0.03	0.03	0.03	0.03	142.14M
January 23, 2026	0.03	0.03	0.03	0.03	0.03	63.66M
January 22, 2026	0.03	0.03	0.03	0.04	0.02	80.58M
January 21, 2026	0.03	0.03	0.03	0.03	0.02	29.55M
January 20, 2026	0.02	0.03	0.03	0.03	0.02	25.97M
January 19, 2026	0.02	0.02	0.02	0.03	0.02	17.58M
January 16, 2026	0.02	0.02	0.02	0.03	0.02	21.59M
January 15, 2026	0.02	0.02	0.02	0.03	0.02	7.16M
January 14, 2026	0.02	0.03	0.03	0.03	0.02	5.46M
January 13, 2026	0.02	0.02	0.02	0.03	0.02	9.75M
January 12, 2026	0.02	0.02	0.02	0.03	0.02	71.33M
January 09, 2026	0.02	0.02	0.02	0.03	0.02	529.99M
January 08, 2026	0.02	0.02	0.02	0.02	0.02	292.74M
January 07, 2026	0.02	0.02	0.02	0.02	0.02	22.37M
January 06, 2026	0.02	0.02	0.02	0.02	0.02	2.79M
January 05, 2026	0.02	0.02	0.02	0.02	0.02	37.18M
January 02, 2026	0.02	0.02	0.02	0.03	0.02	146.22M
December 31, 2025	0.02	0.02	0.02	0.02	0.02	371,167
December 30, 2025	0.02	0.02	0.02	0.02	0.02	63.57M
December 29, 2025	0.02	0.02	0.02	0.02	0.02	1.09M
December 24, 2025	0.02	0.02	0.02	0.02	0.02	1.91M
December 23, 2025	0.02	0.02	0.02	0.02	0.02	1.96M
December 22, 2025	0.02	0.02	0.02	0.02	0.02	14.58M
December 19, 2025	0.02	0.02	0.02	0.02	0.02	23.52M
December 18, 2025	0.02	0.02	0.02	0.02	0.02	500,000
December 17, 2025	0.02	0.02	0.02	0.02	0.02	269,200
December 16, 2025	0.02	0.02	0.02	0.02	0.02	7.53M
December 15, 2025	0.02	0.02	0.02	0.02	0.02	3.46M
December 12, 2025	0.02	0.02	0.02	0.02	0.02	8.88M
December 11, 2025	0.02	0.02	0.02	0.02	0.02	144.49M
December 10, 2025	0.02	0.02	0.02	0.02	0.02	57.11M
December 09, 2025	0.02	0.02	0.02	0.03	0.02	13.06M
December 08, 2025	0.02	0.02	0.02	0.03	0.02	174,272
December 05, 2025	0.02	0.02	0.02	0.03	0.02	5.81M
December 04, 2025	0.03	0.02	0.02	0.03	0.02	32,400
December 03, 2025	0.02	0.02	0.02	0.03	0.02	7.61M
December 02, 2025	0.02	0.02	0.02	0.03	0.02	14.4M
December 01, 2025	0.02	0.02	0.02	0.02	0.02	3.83M
November 28, 2025	0.03	0.02	0.02	0.03	0.02	18.76M
November 27, 2025	0.03	0.03	0.03	0.03	0.02	5.76M
November 26, 2025	0.03	0.02	0.02	0.03	0.02	38.4M

Clontarf Energy plc (CLON.L) LSE