CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	121.80	126.20	121.20	122.40	99.015	273,746
2023-09-18	126.20	128.20	120.12	122.00	98.691	294,968
2023-09-15	128.60	129.10	127.22	127.60	103.22	1,112,871
2023-09-14	123.00	128.40	123.00	128.40	103.87	402,294
2023-09-13	125.40	127.00	123.80	125.40	101.44	139,112
2023-09-12	125.80	127.00	124.28	125.20	101.28	270,366
2023-09-11	123.60	128.20	123.60	127.00	102.74	89,044
2023-09-08	126.20	126.60	125.00	126.60	102.41	823,419
2023-09-07	125.60	128.20	124.16	124.20	100.47	112,892
2023-09-06	125.00	128.40	125.00	125.80	99.662	124,541
2023-09-05	124.20	127.40	124.20	126.20	99.979	276,646
2023-09-04	125.00	126.20	124.40	125.20	99.186	178,955
2023-09-01	126.40	127.60	123.44	127.60	101.09	1,097,786
2023-08-31	124.80	127.80	124.00	126.80	100.45	936,634
2023-08-30	125.00	127.00	122.80	123.80	98.077	1,686,484
2023-08-29	126.00	128.20	122.20	124.80	98.869	340,303
2023-08-25	122.80	126.60	122.41	123.00	97.443	280,918
2023-08-24	127.20	128.00	123.60	124.20	98.394	124,924
2023-08-23	123.80	126.93	122.20	125.60	99.503	3,904,709
2023-08-22	123.80	123.80	121.60	123.60	97.919	247,886
2023-08-21	125.00	126.80	119.20	121.40	96.176	559,832
2023-08-18	130.00	130.20	122.64	125.80	99.662	1,437,442
2023-08-17	129.40	131.80	129.40	131.20	103.94	2,044,815
2023-08-16	128.40	131.00	127.67	130.40	103.31	119,912
2023-08-15	127.60	131.20	126.00	131.00	103.78	396,913
2023-08-14	128.40	130.00	126.35	130.00	102.99	1,099,059
2023-08-11	127.40	131.00	126.00	126.00	99.820	202,362
2023-08-10	130.40	135.00	125.40	128.00	101.40	464,650
2023-08-09	142.20	142.20	131.00	131.20	103.94	545,160
2023-08-08	140.40	144.80	140.40	143.40	113.60	138,991
2023-08-07	139.80	142.00	137.70	141.20	111.86	84,235
2023-08-04	137.60	141.80	137.60	140.60	111.39	96,353
2023-08-03	135.20	140.89	135.20	140.40	111.23	114,225
2023-08-02	137.20	140.60	136.00	137.80	109.17	127,851
2023-08-01	139.60	140.00	137.00	139.40	110.44	125,458
2023-07-31	137.40	142.00	137.40	139.80	110.75	112,124
2023-07-28	141.20	145.20	137.60	140.00	110.91	83,268
2023-07-27	141.20	144.40	141.00	142.40	112.81	77,168
2023-07-26	143.80	144.97	140.60	142.80	113.13	195,815
2023-07-25	139.60	144.80	138.90	142.00	112.50	139,506
2023-07-24	144.40	147.20	141.20	142.60	112.97	122,045
2023-07-21	141.00	146.00	141.00	142.20	112.65	297,651
2023-07-20	145.20	148.80	143.60	144.40	114.40	383,414
2023-07-19	141.20	144.00	140.86	143.60	113.76	707,994
2023-07-18	137.00	140.40	136.60	137.20	108.69	326,709
2023-07-17	141.60	144.00	137.40	137.80	109.17	136,921
2023-07-14	142.40	144.67	140.60	140.60	111.39	111,496
2023-07-13	147.60	149.39	142.60	143.40	113.60	413,019
2023-07-12	143.80	147.40	143.00	145.80	115.51	426,080
2023-07-11	140.20	143.40	137.60	143.20	113.45	323,001
2023-07-10	137.80	140.20	137.20	139.60	110.59	362,273
2023-07-07	137.60	138.77	135.80	138.20	109.49	283,558
2023-07-06	140.80	144.40	138.00	138.80	109.96	586,257
2023-07-05	141.80	143.20	139.60	141.60	112.18	411,607
2023-07-04	135.00	141.80	134.80	139.60	110.59	368,967
2023-07-03	138.00	138.40	134.88	137.00	108.53	194,197
2023-06-30	131.80	136.60	131.80	135.20	107.11	441,235
2023-06-29	135.40	135.67	134.00	135.60	107.43	1,960,537
2023-06-28	129.80	135.40	129.80	135.40	107.27	446,835
2023-06-27	127.00	129.60	126.60	129.00	102.20	382,223

← NewerPage 14 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.