CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	92.300	95.900	91.171	95.900	82.334	240,260
2024-08-29	91.400	92.900	90.400	90.400	77.612	171,506
2024-08-28	89.500	92.597	89.500	91.400	78.471	131,091
2024-08-27	91.700	93.000	90.546	91.800	78.814	259,666
2024-08-23	89.800	92.800	89.000	91.600	78.643	258,553
2024-08-22	91.000	91.300	89.700	89.700	77.012	194,291
2024-08-21	92.000	94.300	89.500	90.900	78.042	156,203
2024-08-20	91.200	93.400	91.000	91.000	78.128	104,806
2024-08-19	93.200	93.200	90.800	90.800	77.956	118,153
2024-08-16	94.600	94.900	91.100	91.100	78.213	136,730
2024-08-15	93.000	96.400	91.800	91.800	78.814	126,910
2024-08-14	92.200	95.300	91.950	93.900	80.617	289,477
2024-08-13	91.600	93.400	91.250	92.200	79.158	287,846
2024-08-12	89.800	92.325	89.600	91.200	78.299	101,238
2024-08-09	91.600	92.200	89.600	89.600	76.926	46,764
2024-08-08	89.100	91.400	89.000	90.000	77.269	134,003
2024-08-07	89.400	92.900	89.400	90.000	77.269	491,636
2024-08-06	90.000	90.875	88.500	89.800	77.097	227,411
2024-08-05	89.100	92.900	88.600	90.200	77.441	253,863
2024-08-02	92.700	94.900	91.000	91.000	78.128	267,291
2024-08-01	94.100	94.900	92.602	93.100	79.931	44,455
2024-07-31	91.800	94.700	91.800	91.800	78.814	104,721
2024-07-30	90.100	93.200	90.100	92.000	78.986	145,515
2024-07-29	90.000	93.400	89.600	92.400	79.330	158,422
2024-07-26	88.100	92.657	88.100	91.100	78.213	208,455
2024-07-25	87.500	90.600	87.500	90.400	77.612	278,507
2024-07-24	87.300	90.500	87.100	88.200	75.724	201,143
2024-07-23	90.600	92.708	87.700	87.700	75.294	114,556
2024-07-22	91.700	94.800	90.600	90.600	77.784	121,793
2024-07-19	92.200	95.700	92.200	94.000	80.703	103,314
2024-07-18	93.000	96.000	91.600	95.400	81.905	148,955
2024-07-17	91.400	94.200	91.100	94.000	80.703	91,492
2024-07-16	92.100	95.900	92.000	93.800	80.532	171,392
2024-07-15	92.300	95.500	92.000	94.700	81.304	107,567
2024-07-12	92.600	95.200	92.100	94.600	81.218	162,058
2024-07-11	91.100	94.823	91.100	94.800	81.390	102,483
2024-07-10	90.100	93.171	90.100	92.500	79.415	49,657
2024-07-09	91.300	91.700	90.200	91.100	78.213	114,739
2024-07-08	91.500	94.400	90.530	90.900	78.042	76,759
2024-07-05	95.500	95.900	91.690	93.200	80.016	211,300
2024-07-04	91.300	95.300	91.300	93.400	80.188	232,875
2024-07-03	91.700	93.900	88.800	93.900	80.617	344,868
2024-07-02	89.200	91.900	88.100	89.600	76.926	135,106
2024-07-01	91.500	91.600	88.100	90.400	77.612	189,622
2024-06-28	89.300	91.400	87.400	90.500	77.698	977,569
2024-06-27	89.500	92.500	87.700	88.000	75.552	296,563
2024-06-26	91.900	92.400	89.800	91.500	78.557	303,576
2024-06-25	93.000	93.700	91.000	91.400	78.471	334,971
2024-06-24	92.100	94.200	91.800	92.400	79.330	263,577
2024-06-21	89.400	93.400	89.400	93.400	80.188	1,562,027
2024-06-20	88.800	91.700	86.300	91.600	78.643	336,015
2024-06-19	89.000	89.100	86.200	88.500	75.981	373,893
2024-06-18	86.400	88.000	85.600	88.000	75.552	329,709
2024-06-17	85.500	88.400	85.300	86.600	74.350	318,730
2024-06-14	85.500	88.000	85.500	86.200	74.007	305,746
2024-06-13	89.000	89.000	85.500	86.000	73.835	214,683
2024-06-12	85.500	88.600	85.500	87.900	75.466	253,640
2024-06-11	88.500	88.500	85.300	86.500	74.264	602,973
2024-06-10	84.000	89.700	83.800	87.800	75.380	597,388
2024-06-07	88.400	88.400	85.700	85.800	73.663	624,122

← NewerPage 10 of 22 · 1,265 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.