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
16th Dec 2025 (Tue) 33.7375 33.7375 33.7375 33.7375 0
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
5th Dec 2025 (Fri) 33.8125 34.0775 33.8125 34.0775 255
4th Dec 2025 (Thu) 33.8525 33.8525 33.8125 33.8125 15,795
3rd Dec 2025 (Wed) 34.07 34.07 33.8525 33.8525 2
2nd Dec 2025 (Tue) 34.115 34.13 34.115 34.07 951
1st Dec 2025 (Mon) 34.03 34.03 34.0175 34.0175 0
28th Nov 2025 (Fri) 34.09 34.09 34.015 34.03 1,043
27th Nov 2025 (Thu) 33.9825 33.9825 33.8925 33.8925 0
26th Nov 2025 (Wed) 33.705 33.9825 33.705 33.9825 1,381
25th Nov 2025 (Tue) 33.77 33.77 33.555 33.705 5,110
24th Nov 2025 (Mon) 33.59 33.59 33.59 33.8075 698
21st Nov 2025 (Fri) 33.07 33.235 33.07 33.2475 10,137
20th Nov 2025 (Thu) 33.52 33.52 33.52 33.71 298
19th Nov 2025 (Wed) 33.345 33.345 33.345 33.52 689
18th Nov 2025 (Tue) 33.69 33.69 33.3125 33.3125 1,500
17th Nov 2025 (Mon) 33.69 33.78 33.69 33.69 1,609
14th Nov 2025 (Fri) 33.885 33.885 33.885 33.9275 1,133
13th Nov 2025 (Thu) 34.31 34.31 34.31 33.915 2,024
12th Nov 2025 (Wed) 34.03 34.34 34.03 34.34 1,332
11th Nov 2025 (Tue) 34.03 34.045 34.03 34.03 8,601
10th Nov 2025 (Mon) 33.3125 33.855 33.3125 33.855 2
7th Nov 2025 (Fri) 33.8275 33.8275 33.3125 33.3125 612
6th Nov 2025 (Thu) 34.35 34.35 34.28 33.8275 3,410
5th Nov 2025 (Wed) 34.43 34.43 34.40 34.40 14,385
4th Nov 2025 (Tue) 34.345 34.43 34.345 34.43 3,424
3rd Nov 2025 (Mon) 34.4175 34.4175 34.345 34.345 149
31st Oct 2025 (Fri) 34.5925 34.5925 34.4175 34.4175 1,720
30th Oct 2025 (Thu) 34.4375 34.5925 34.4375 34.5925 1,258
29th Oct 2025 (Wed) 34.385 34.4375 34.385 34.4375 987
28th Oct 2025 (Tue) 34.10 34.385 34.10 34.385 560
27th Oct 2025 (Mon) 33.82 34.10 33.82 34.10 70
24th Oct 2025 (Fri) 33.435 33.82 33.435 33.82 1,283
23rd Oct 2025 (Thu) 33.3225 33.435 33.3225 33.435 0
22nd Oct 2025 (Wed) 33.635 33.635 33.41 33.3225 4,371
21st Oct 2025 (Tue) 33.2575 33.4325 33.2575 33.4325 1,051
20th Oct 2025 (Mon) 32.7625 33.2575 32.7625 33.2575 257
17th Oct 2025 (Fri) 32.425 32.425 32.425 32.7625 4,720
16th Oct 2025 (Thu) 33.02 33.02 32.8875 32.8875 4,377
FTSE 100 Latest
Value9,751.31
Change0.00