CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	93.100	94.950	93.100	94.000	76.041	205,643
2024-03-07	95.900	95.900	93.900	93.900	75.960	198,895
2024-03-06	93.900	95.000	92.600	94.100	76.121	974,096
2024-03-05	91.100	93.000	91.100	92.000	74.423	115,892
2024-03-04	91.000	91.600	90.600	91.100	73.695	292,165
2024-03-01	89.500	92.300	89.500	91.900	74.342	214,546
2024-02-29	90.000	92.000	90.000	91.000	73.614	315,597
2024-02-28	90.500	90.500	88.734	89.500	72.400	871,232
2024-02-27	91.100	93.300	90.600	90.600	73.290	1,071,785
2024-02-26	91.800	92.600	91.800	92.500	74.827	156,005
2024-02-23	92.500	95.550	91.700	92.300	74.665	361,375
2024-02-22	92.500	93.300	92.200	92.700	74.989	120,711
2024-02-21	92.000	93.200	92.000	92.800	75.070	129,012
2024-02-20	93.000	93.100	91.700	92.900	75.151	488,848
2024-02-19	92.700	93.888	91.933	92.200	74.584	35,447
2024-02-16	93.000	93.500	92.300	93.000	75.232	156,895
2024-02-15	89.600	92.200	89.600	92.200	74.584	847,598
2024-02-14	90.100	91.890	90.100	90.200	72.967	222,834
2024-02-13	91.000	92.615	90.150	90.300	73.048	262,912
2024-02-12	91.000	92.900	91.000	92.100	74.504	101,159
2024-02-09	95.300	95.300	90.300	90.500	73.209	690,727
2024-02-08	93.500	95.900	92.500	92.500	74.827	120,830
2024-02-07	96.400	97.900	93.100	93.100	75.313	558,226
2024-02-06	95.400	98.334	94.100	96.100	77.739	256,189
2024-02-05	97.200	98.570	94.500	95.500	77.254	268,962
2024-02-02	98.800	99.000	97.000	97.100	78.548	159,947
2024-02-01	100.00	100.00	97.000	97.800	79.115	510,038
2024-01-31	97.500	98.800	96.000	98.700	79.843	265,720
2024-01-30	97.000	97.800	96.400	97.200	78.629	219,882
2024-01-29	95.000	96.000	94.500	96.000	77.658	598,017
2024-01-26	95.600	95.600	94.450	95.300	77.092	993,652
2024-01-25	94.600	97.689	94.600	95.200	77.011	377,341
2024-01-24	96.500	96.800	94.700	96.200	77.820	255,914
2024-01-23	95.100	96.050	94.200	94.700	76.607	229,583
2024-01-22	96.600	97.900	94.000	95.200	77.011	216,104
2024-01-19	95.700	97.100	94.320	94.900	76.769	252,070
2024-01-18	96.900	96.900	94.200	94.500	76.445	335,616
2024-01-17	97.000	97.400	94.400	94.800	76.688	359,768
2024-01-16	98.500	99.600	97.600	98.300	79.519	204,243
2024-01-15	98.700	99.794	97.600	98.700	79.843	264,003
2024-01-12	98.900	99.300	97.000	99.300	80.328	352,549
2024-01-11	99.000	99.900	96.000	96.200	77.820	434,494
2024-01-10	98.600	101.00	97.800	97.800	79.115	475,947
2024-01-09	100.20	100.20	98.663	98.700	79.843	471,336
2024-01-08	99.900	100.80	98.518	100.00	80.894	540,236
2024-01-05	100.00	101.00	98.099	100.40	81.218	657,923
2024-01-04	101.40	101.99	100.20	100.60	81.380	303,180
2024-01-03	102.40	102.40	100.82	101.40	82.027	196,237
2024-01-02	101.80	103.00	101.20	102.00	82.512	533,019
2023-12-29	102.00	102.40	101.00	102.00	82.512	136,686
2023-12-28	99.000	101.80	99.000	101.00	81.703	911,671
2023-12-27	99.400	100.80	97.300	100.00	80.894	820,281
2023-12-22	97.800	100.80	97.800	99.200	80.247	398,978
2023-12-21	101.00	101.00	99.000	99.600	80.571	907,606
2023-12-20	97.000	100.80	97.000	100.00	80.894	1,756,686
2023-12-19	96.000	98.500	96.000	97.200	78.629	2,507,057
2023-12-18	96.300	98.600	96.000	96.500	78.063	656,587
2023-12-15	101.00	101.00	96.000	96.000	77.658	4,562,441
2023-12-14	100.40	102.20	99.215	99.900	80.813	1,389,776
2023-12-13	97.000	97.900	95.900	97.400	78.791	347,507

← NewerPage 12 of 22 · 1,262 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.