Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Am S&p5 Climate (CLMT) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 32.535 32.535 32.535 32.7925 773
5th Feb 2026 (Thu) 32.765 32.765 32.63 32.7125 2,620
4th Feb 2026 (Wed) 32.665 32.665 32.665 32.7125 1,150
3rd Feb 2026 (Tue) 33.29 33.35 32.855 32.855 5,698
2nd Feb 2026 (Mon) 32.9525 32.9525 32.9525 33.3525 8,827
30th Jan 2026 (Fri) 32.6475 32.9525 32.6475 32.9525 153
29th Jan 2026 (Thu) 33.10 33.10 32.6475 32.6475 0
28th Jan 2026 (Wed) 33.175 33.175 33.10 33.10 270
27th Jan 2026 (Tue) 33.21 33.21 33.21 33.16 145
26th Jan 2026 (Mon) 32.935 33.17 32.935 33.1475 740
23rd Jan 2026 (Fri) 33.28 33.28 33.28 33.28 301
22nd Jan 2026 (Thu) 33.65 33.65 33.65 33.505 2,721
21st Jan 2026 (Wed) 33.205 33.35 33.205 33.35 740
20th Jan 2026 (Tue) 33.13 33.23 33.13 33.3125 326
19th Jan 2026 (Mon) 33.55 33.55 33.46 33.435 195
16th Jan 2026 (Fri) 33.97 33.97 33.97 33.945 144
15th Jan 2026 (Thu) 33.6675 34.095 33.6675 34.095 238
14th Jan 2026 (Wed) 33.71 33.725 33.58 33.6675 6,087
13th Jan 2026 (Tue) 34.0375 34.0375 33.9325 33.9325 1,306
12th Jan 2026 (Mon) 33.995 34.02 33.995 34.0375 188
9th Jan 2026 (Fri) 34.055 34.1875 34.055 34.1875 2
8th Jan 2026 (Thu) 33.975 34.055 33.955 34.055 5,917
7th Jan 2026 (Wed) 33.995 34.06 33.995 34.06 1,807
6th Jan 2026 (Tue) 33.565 33.77 33.555 33.77 1,261
5th Jan 2026 (Mon) 33.645 33.645 33.61 33.67 672
2nd Jan 2026 (Fri) 33.795 33.795 33.41 33.4725 318
1st Jan 2026 (Thu) 33.85 33.85 33.85 33.85 0
31st Dec 2025 (Wed) 33.845 33.845 33.845 33.85 377
30th Dec 2025 (Tue) 33.845 33.845 33.845 33.90 1,413
29th Dec 2025 (Mon) 33.99 33.99 33.84 33.84 412
26th Dec 2025 (Fri) 33.78 33.78 33.78 33.78 0
25th Dec 2025 (Thu) 33.78 33.78 33.78 33.78 0
24th Dec 2025 (Wed) 33.8125 33.8125 33.78 33.78 719
23rd Dec 2025 (Tue) 33.805 33.8125 33.805 33.8125 360
22nd Dec 2025 (Mon) 33.785 33.805 33.73 33.805 1,352
19th Dec 2025 (Fri) 33.64 33.755 33.64 33.755 174
18th Dec 2025 (Thu) 33.395 33.64 33.395 33.64 773
17th Dec 2025 (Wed) 33.33 33.33 33.33 33.3825 300
16th Dec 2025 (Tue) 33.49 33.515 33.365 33.405 10,139
15th Dec 2025 (Mon) 33.84 33.84 33.645 33.7375 4,944
12th Dec 2025 (Fri) 33.67 33.7525 33.67 33.7525 334
11th Dec 2025 (Thu) 33.66 33.69 33.655 33.67 4,992
10th Dec 2025 (Wed) 33.945 33.945 33.8375 33.8375 924
9th Dec 2025 (Tue) 33.89 33.93 33.89 33.945 4,951
8th Dec 2025 (Mon) 34.095 34.095 33.935 33.935 225
FTSE 100 Latest
Value10,369.75
Change60.53