CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	126.00	128.06	125.20	126.40	100.14	217,226
2023-06-23	134.20	135.00	126.20	127.00	100.61	446,025
2023-06-22	132.00	135.00	132.00	134.60	106.63	1,576,430
2023-06-21	130.20	135.00	130.20	134.60	106.63	763,765
2023-06-20	129.00	130.87	126.80	129.80	102.83	267,352
2023-06-19	132.80	134.60	128.40	129.40	102.51	228,754
2023-06-16	131.00	133.80	131.00	131.40	104.10	639,747
2023-06-15	138.60	138.60	132.80	133.20	105.52	195,892
2023-06-14	134.20	137.20	132.52	137.00	108.53	446,031
2023-06-13	133.00	135.00	131.60	133.00	105.37	930,341
2023-06-12	131.80	134.26	131.47	134.20	106.32	2,141,035
2023-06-09	133.40	134.60	131.60	131.60	104.26	185,228
2023-06-08	133.00	135.16	132.20	133.80	106.00	237,176
2023-06-07	137.60	138.40	132.80	133.20	105.52	436,455
2023-06-06	140.20	141.60	137.80	137.80	109.17	751,092
2023-06-05	143.80	143.98	139.20	139.40	110.44	566,560
2023-06-02	140.60	142.76	139.54	140.60	111.39	499,541
2023-06-01	136.60	138.20	136.40	137.20	108.69	1,222,170
2023-05-31	136.80	137.40	135.80	136.80	108.38	3,267,829
2023-05-30	139.00	140.00	136.00	137.40	108.85	334,432
2023-05-26	136.40	139.20	136.40	139.00	110.12	1,457,216
2023-05-25	136.20	138.20	136.20	138.00	109.33	344,214
2023-05-24	136.20	138.00	135.20	138.00	109.33	1,035,035
2023-05-23	134.40	136.80	134.40	136.80	108.38	591,990
2023-05-22	134.80	135.80	133.60	134.40	106.47	264,250
2023-05-19	131.20	133.40	130.20	132.60	105.05	155,029
2023-05-18	134.40	136.60	131.80	131.80	104.42	105,637
2023-05-17	135.00	136.80	133.00	134.00	106.16	150,614
2023-05-16	134.80	135.00	134.20	135.00	106.95	562,195
2023-05-15	131.80	134.40	129.40	134.40	106.47	1,863,790
2023-05-12	131.20	133.20	128.20	128.20	101.56	235,066
2023-05-11	133.20	133.20	129.80	130.60	103.46	346,155
2023-05-10	130.20	132.20	128.80	130.20	103.15	229,526
2023-05-09	130.80	134.80	129.00	129.60	102.67	191,862
2023-05-05	129.00	133.60	129.00	133.20	105.52	175,757
2023-05-04	132.20	132.80	130.80	130.80	103.62	307,474
2023-05-03	134.20	136.80	131.00	132.00	104.57	181,584
2023-05-02	137.80	137.80	132.80	132.80	105.21	223,839
2023-04-28	131.40	135.60	130.00	135.60	107.43	319,575
2023-04-27	130.20	130.80	128.20	130.40	103.31	459,827
2023-04-26	130.00	132.20	128.60	129.80	102.83	214,972
2023-04-25	129.00	131.60	126.69	129.20	102.36	709,924
2023-04-24	131.00	132.80	128.20	129.60	102.67	225,167
2023-04-21	131.40	132.40	130.40	131.20	103.94	128,855
2023-04-20	130.00	134.20	130.00	131.40	104.10	242,265
2023-04-19	132.00	133.00	130.80	131.80	104.42	332,742
2023-04-18	135.40	136.89	133.40	135.60	107.43	213,861
2023-04-17	136.40	137.80	135.20	137.80	109.17	180,321
2023-04-14	137.20	138.20	135.60	135.80	107.58	75,613
2023-04-13	135.80	138.40	133.00	135.80	107.58	158,837
2023-04-12	135.60	137.00	133.43	135.00	106.95	121,291
2023-04-11	134.40	136.20	131.80	134.00	106.16	170,970
2023-04-06	130.80	134.60	129.60	134.60	106.63	388,023
2023-04-05	131.00	131.60	129.60	130.40	103.31	1,065,463
2023-04-04	132.60	134.60	130.33	131.20	103.94	385,643
2023-04-03	132.20	136.00	132.20	134.00	106.16	227,814
2023-03-31	135.40	136.20	131.00	134.40	106.47	513,786
2023-03-30	130.80	135.80	130.60	133.20	105.52	300,514
2023-03-29	128.40	132.00	128.40	130.40	103.31	405,715
2023-03-28	128.40	130.60	128.40	129.40	102.51	724,971

← NewerPage 15 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.