CLS Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 87.300 | 88.900 | 87.300 | 88.000 | 75.552 | 195,065 |
| 2024-06-05 | 87.400 | 89.900 | 86.800 | 87.400 | 75.037 | 798,565 |
| 2024-06-04 | 87.100 | 89.200 | 87.100 | 88.000 | 75.552 | 479,281 |
| 2024-06-03 | 87.100 | 90.700 | 87.100 | 89.000 | 76.411 | 212,197 |
| 2024-05-31 | 88.000 | 89.585 | 86.500 | 87.900 | 75.466 | 677,772 |
| 2024-05-30 | 86.300 | 89.300 | 86.300 | 89.100 | 76.496 | 181,433 |
| 2024-05-29 | 90.600 | 90.600 | 86.200 | 86.600 | 74.350 | 285,776 |
| 2024-05-28 | 88.500 | 91.400 | 87.400 | 89.000 | 76.411 | 293,797 |
| 2024-05-24 | 87.900 | 90.000 | 87.000 | 88.400 | 75.895 | 492,749 |
| 2024-05-23 | 90.000 | 93.200 | 88.000 | 88.800 | 76.239 | 259,815 |
| 2024-05-22 | 92.900 | 93.000 | 91.500 | 91.900 | 78.900 | 129,685 |
| 2024-05-21 | 92.900 | 94.300 | 92.900 | 93.100 | 79.931 | 257,843 |
| 2024-05-20 | 94.000 | 94.000 | 91.711 | 93.900 | 80.617 | 294,891 |
| 2024-05-17 | 94.900 | 95.920 | 91.700 | 92.100 | 79.072 | 239,026 |
| 2024-05-16 | 95.400 | 96.000 | 93.500 | 94.900 | 81.476 | 334,693 |
| 2024-05-15 | 94.400 | 96.700 | 93.400 | 95.200 | 81.734 | 507,838 |
| 2024-05-14 | 92.400 | 94.400 | 92.400 | 94.000 | 80.703 | 350,491 |
| 2024-05-13 | 91.200 | 94.100 | 91.200 | 92.600 | 79.501 | 330,876 |
| 2024-05-10 | 87.000 | 93.300 | 87.000 | 91.400 | 78.471 | 488,707 |
| 2024-05-09 | 86.000 | 89.700 | 84.300 | 89.700 | 77.012 | 626,870 |
| 2024-05-08 | 87.000 | 88.400 | 85.900 | 86.000 | 73.835 | 698,644 |
| 2024-05-07 | 88.800 | 88.800 | 86.700 | 86.800 | 74.522 | 438,062 |
| 2024-05-03 | 87.100 | 88.300 | 85.600 | 88.000 | 75.552 | 303,572 |
| 2024-05-02 | 84.000 | 88.600 | 83.800 | 87.000 | 74.693 | 773,512 |
| 2024-05-01 | 81.300 | 83.600 | 81.300 | 83.400 | 71.603 | 410,941 |
| 2024-04-30 | 82.500 | 83.900 | 82.500 | 83.000 | 71.259 | 323,687 |
| 2024-04-29 | 83.500 | 83.900 | 82.000 | 82.900 | 71.173 | 372,706 |
| 2024-04-26 | 81.500 | 83.200 | 81.200 | 83.000 | 71.259 | 408,626 |
| 2024-04-25 | 84.500 | 84.500 | 82.378 | 82.800 | 71.088 | 366,519 |
| 2024-04-24 | 81.600 | 83.400 | 81.600 | 82.500 | 70.830 | 242,487 |
| 2024-04-23 | 83.000 | 83.500 | 82.700 | 83.000 | 71.259 | 351,440 |
| 2024-04-22 | 83.500 | 84.900 | 82.902 | 83.500 | 71.689 | 414,272 |
| 2024-04-19 | 83.000 | 83.300 | 82.400 | 82.600 | 70.916 | 139,750 |
| 2024-04-18 | 83.000 | 83.000 | 81.200 | 82.600 | 70.916 | 121,912 |
| 2024-04-17 | 80.700 | 83.400 | 80.300 | 82.600 | 70.916 | 709,331 |
| 2024-04-16 | 81.600 | 83.000 | 80.000 | 83.000 | 71.259 | 544,504 |
| 2024-04-15 | 84.000 | 84.000 | 81.980 | 82.800 | 71.088 | 314,218 |
| 2024-04-12 | 83.200 | 83.200 | 81.457 | 82.700 | 71.002 | 473,861 |
| 2024-04-11 | 81.900 | 84.000 | 81.900 | 82.900 | 71.173 | 303,293 |
| 2024-04-10 | 83.500 | 85.300 | 82.000 | 82.000 | 70.401 | 417,074 |
| 2024-04-09 | 82.000 | 83.800 | 82.000 | 83.000 | 71.259 | 239,357 |
| 2024-04-08 | 82.400 | 84.700 | 82.400 | 83.000 | 71.259 | 304,316 |
| 2024-04-05 | 83.000 | 84.389 | 82.000 | 82.400 | 70.744 | 254,634 |
| 2024-04-04 | 83.100 | 83.500 | 82.000 | 82.500 | 70.830 | 382,989 |
| 2024-04-03 | 83.100 | 85.100 | 82.200 | 83.000 | 71.259 | 358,907 |
| 2024-04-02 | 87.900 | 87.900 | 82.700 | 83.000 | 71.259 | 631,711 |
| 2024-03-28 | 87.000 | 88.700 | 85.700 | 86.100 | 73.921 | 340,005 |
| 2024-03-27 | 87.200 | 89.500 | 86.800 | 87.000 | 74.693 | 909,037 |
| 2024-03-26 | 87.300 | 88.400 | 86.200 | 87.000 | 74.693 | 438,227 |
| 2024-03-25 | 86.700 | 87.828 | 86.400 | 86.700 | 74.436 | 211,938 |
| 2024-03-22 | 88.400 | 90.000 | 86.600 | 86.800 | 74.522 | 201,104 |
| 2024-03-21 | 90.000 | 90.000 | 87.300 | 87.500 | 75.123 | 609,282 |
| 2024-03-20 | 92.300 | 93.400 | 90.750 | 92.600 | 74.908 | 351,834 |
| 2024-03-19 | 90.600 | 92.200 | 90.000 | 91.100 | 73.695 | 501,915 |
| 2024-03-18 | 91.300 | 93.900 | 90.600 | 90.900 | 73.533 | 301,372 |
| 2024-03-15 | 90.400 | 93.000 | 90.400 | 91.200 | 73.776 | 567,080 |
| 2024-03-14 | 89.800 | 91.900 | 89.710 | 91.000 | 73.614 | 556,008 |
| 2024-03-13 | 94.200 | 94.200 | 89.872 | 90.200 | 72.967 | 315,126 |
| 2024-03-12 | 94.300 | 94.500 | 92.200 | 92.300 | 74.665 | 540,747 |
| 2024-03-11 | 93.000 | 95.900 | 92.000 | 92.300 | 74.665 | 435,250 |
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.