CLS Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.250	50.400	45.010	50.000	50.000	398,742
2026-10-15	45.050	46.400	44.400	46.400	46.400	96,606
2026-10-14	44.500	45.750	44.029	45.750	45.750	288,728
2026-10-13	44.050	45.200	43.000	44.000	44.000	168,996
2026-10-12	42.000	44.540	42.000	44.350	44.350	580,735
2026-10-09	42.900	43.450	42.000	42.550	42.550	230,898
2026-10-08	42.900	44.100	42.000	42.500	42.500	1,207,161
2026-10-07	42.750	43.932	42.037	43.750	43.750	654,900
2026-10-06	42.850	44.300	42.000	42.000	42.000	361,653
2026-10-05	44.950	44.950	42.500	42.950	42.950	553,663
2026-10-02	45.000	45.150	43.550	44.850	44.850	265,052
2026-10-01	45.000	45.850	43.450	45.100	45.100	230,225
2026-09-30	45.000	46.029	45.000	45.550	45.550	162,935
2026-09-29	44.950	46.150	44.357	45.000	45.000	253,199
2026-09-28	45.050	46.450	44.750	44.750	44.750	292,674
2026-09-25	44.500	45.800	43.050	45.000	45.000	682,845
2026-09-24	45.950	45.950	43.648	43.950	43.950	66,642
2026-09-23	45.000	45.900	45.000	45.600	45.600	166,497
2026-09-22	45.950	46.477	45.000	45.000	45.000	787,229
2026-09-21	45.500	46.450	45.200	45.900	45.900	805,327
2026-09-18	45.850	47.350	45.500	45.800	45.800	259,557
2026-09-17	47.650	47.700	45.500	45.750	45.750	1,367,305
2026-09-16	46.650	47.600	46.150	46.150	46.150	298,469
2026-09-15	46.150	47.850	46.150	46.400	46.400	141,256
2026-09-14	47.850	48.100	46.200	47.150	47.150	75,425
2026-09-11	46.950	47.450	46.150	46.900	46.900	188,713
2026-09-10	46.200	47.000	46.200	47.000	47.000	51,076
2026-09-09	47.000	47.400	46.200	46.650	46.650	38,388
2026-09-08	46.950	47.650	46.150	47.100	47.100	264,956
2026-09-07	46.950	48.450	46.500	46.750	46.750	248,468
2026-09-04	47.150	47.700	46.586	46.800	46.800	280,678
2026-09-03	46.250	47.200	46.250	47.200	47.200	33,869
2026-09-02	47.200	47.200	46.100	46.150	46.150	214,966
2026-09-01	46.150	48.350	46.150	47.200	47.200	44,107
2026-08-28	46.800	47.800	46.236	47.200	47.200	191,311
2026-08-27	46.200	47.800	46.200	47.100	47.100	28,634
2026-08-26	46.150	48.100	46.150	46.900	46.900	21,069
2026-08-25	46.750	47.200	46.100	47.000	47.000	293,880
2026-08-24	46.750	47.350	46.100	46.100	46.100	68,928
2026-08-21	46.050	47.650	46.000	46.450	46.450	1,022,086
2026-08-20	46.100	47.750	46.050	46.500	46.500	189,596
2026-08-19	46.450	47.750	46.250	46.400	46.400	465,157
2026-08-18	47.050	47.700	46.550	47.000	47.000	162,630
2026-08-17	47.000	47.450	46.450	47.450	47.450	857,381
2026-08-14	47.000	47.667	46.381	46.500	46.500	156,087
2026-08-13	46.600	47.472	46.233	47.000	47.000	477,304
2026-08-12	47.550	48.600	45.491	47.150	47.150	4,046,450
2026-08-11	49.500	49.900	48.600	49.050	49.050	136,557
2026-08-10	49.100	50.700	47.756	49.100	49.100	182,586
2026-08-07	48.700	49.800	47.807	49.100	49.100	659,684
2026-08-06	48.800	49.450	47.974	48.700	48.700	813,944
2026-08-05	47.850	49.400	47.050	48.400	48.400	542,338
2026-08-04	50.000	50.600	46.050	48.100	48.100	1,497,156
2026-08-03	52.600	53.000	51.834	52.300	52.300	26,431
2026-07-31	51.500	53.800	51.500	52.700	52.700	331,653
2026-07-30	51.600	53.300	51.600	52.300	52.300	282,918
2026-07-29	53.500	53.500	52.000	52.300	52.300	161,813
2026-07-28	51.600	53.500	51.600	52.600	52.600	34,295
2026-07-27	51.500	53.500	51.500	51.800	51.800	205,028
2026-07-24	51.700	53.500	51.500	52.200	52.200	191,693

Page 1 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.0270 GBP
2025-09-04	0.0130 GBP
2025-04-10	0.0268 GBP
2024-09-05	0.0260 GBP
2024-03-21	0.0535 GBP
2023-09-07	0.0260 GBP
2023-03-23	0.0535 GBP
2022-09-08	0.0260 GBP
2022-03-24	0.0535 GBP
2021-08-19	0.0235 GBP
2021-03-25	0.0520 GBP
2020-08-20	0.0235 GBP
2020-04-02	0.0505 GBP
2019-08-22	0.0235 GBP
2019-04-04	0.0470 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.