CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	98.500	99.977	96.500	96.500	78.063	548,569
2023-12-11	98.500	98.800	95.400	98.800	79.924	526,842
2023-12-08	95.700	98.400	95.300	97.000	78.467	578,283
2023-12-07	98.400	98.400	95.400	96.300	77.901	333,628
2023-12-06	96.200	98.400	95.300	97.000	78.467	170,355
2023-12-05	96.000	98.500	96.000	96.700	78.225	478,193
2023-12-04	96.900	98.400	96.100	96.600	78.144	192,531
2023-12-01	96.900	96.900	95.000	96.700	78.225	85,226
2023-11-30	98.400	99.700	95.400	95.400	77.173	784,384
2023-11-29	98.000	98.800	96.200	96.500	78.063	580,911
2023-11-28	98.100	99.900	94.500	97.500	78.872	390,542
2023-11-27	98.400	99.678	97.000	98.000	79.276	180,848
2023-11-24	97.300	99.900	97.100	98.200	79.438	87,060
2023-11-23	98.500	100.20	97.500	99.200	80.247	203,581
2023-11-22	95.200	98.000	95.200	98.000	79.276	1,349,210
2023-11-21	97.000	98.500	95.200	96.300	77.901	2,003,484
2023-11-20	97.000	99.400	94.800	97.000	78.467	498,544
2023-11-17	97.800	99.890	94.500	96.500	78.063	257,516
2023-11-16	98.800	100.92	94.600	96.500	78.063	195,065
2023-11-15	102.00	106.00	98.200	98.400	79.600	949,909
2023-11-14	89.000	101.00	89.000	100.00	80.894	584,747
2023-11-13	89.900	92.000	88.800	91.200	73.776	397,513
2023-11-10	90.200	92.094	86.300	88.800	71.834	413,388
2023-11-09	94.400	94.400	91.400	91.700	74.180	155,024
2023-11-08	94.000	94.600	90.461	92.800	75.070	2,013,548
2023-11-07	96.400	97.900	94.000	94.900	76.769	163,613
2023-11-06	96.200	97.700	94.600	96.200	77.820	544,040
2023-11-03	96.500	99.370	95.127	98.200	79.438	252,561
2023-11-02	89.600	95.400	87.700	95.400	77.173	250,020
2023-11-01	86.000	87.898	83.300	85.600	69.245	422,452
2023-10-31	84.400	88.936	84.400	86.700	70.135	306,415
2023-10-30	86.100	88.900	84.600	85.300	69.003	396,532
2023-10-27	86.900	89.747	86.900	88.600	71.672	205,598
2023-10-26	87.000	90.400	86.800	86.800	70.216	242,020
2023-10-25	91.700	91.800	88.200	89.600	72.481	387,869
2023-10-24	93.600	94.599	92.200	92.400	74.746	111,378
2023-10-23	93.400	95.500	91.250	95.000	76.850	336,008
2023-10-20	96.000	96.600	93.840	95.000	76.850	1,103,959
2023-10-19	97.000	99.000	95.900	95.900	77.578	385,644
2023-10-18	102.20	102.20	96.575	97.400	78.791	456,262
2023-10-17	102.20	103.60	100.27	102.00	82.512	416,252
2023-10-16	101.80	103.60	101.00	101.40	82.027	184,371
2023-10-13	105.40	106.40	101.00	101.80	82.350	364,008
2023-10-12	109.00	111.40	105.00	106.00	85.748	243,247
2023-10-11	110.00	112.80	109.00	110.00	88.984	941,446
2023-10-10	108.60	110.40	108.60	110.20	89.145	102,689
2023-10-09	107.60	110.60	107.60	107.80	87.204	137,440
2023-10-06	113.00	114.60	107.60	109.20	88.337	157,916
2023-10-05	114.00	115.80	112.00	112.00	90.602	404,642
2023-10-04	114.20	115.20	112.46	113.20	91.572	194,730
2023-10-03	117.80	119.20	112.10	113.60	91.896	258,514
2023-10-02	119.00	122.20	117.80	118.00	95.455	59,999
2023-09-29	119.80	120.80	117.62	118.80	96.102	205,836
2023-09-28	119.60	121.00	116.00	117.60	95.132	239,813
2023-09-27	124.80	124.80	119.40	120.00	97.073	219,669
2023-09-26	123.60	124.00	122.40	123.00	99.500	76,469
2023-09-25	123.80	126.20	123.20	123.20	99.662	136,015
2023-09-22	124.60	127.80	123.40	123.80	100.15	143,133
2023-09-21	124.60	127.40	123.05	125.20	101.28	121,823
2023-09-20	124.80	127.20	122.00	125.20	101.28	126,998

← NewerPage 13 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.