CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	131.20	132.28	129.20	130.00	102.99	308,709
2023-03-24	129.80	131.40	128.40	130.00	102.99	349,677
2023-03-23	129.60	130.80	128.04	130.20	103.15	479,157
2023-03-22	135.00	135.00	127.80	133.20	101.29	2,243,160
2023-03-21	132.60	134.80	129.96	133.00	101.13	326,337
2023-03-20	133.00	135.80	129.00	131.80	100.22	410,947
2023-03-17	138.40	140.75	131.80	133.00	101.13	625,472
2023-03-16	143.20	143.20	135.40	138.40	105.24	356,041
2023-03-15	140.00	143.66	138.60	142.00	107.98	627,729
2023-03-14	139.00	141.00	138.00	140.40	106.76	367,819
2023-03-13	141.00	141.00	134.00	137.00	104.18	1,612,321
2023-03-10	139.00	139.00	136.20	137.40	104.48	287,587
2023-03-09	145.60	148.20	138.40	139.20	105.85	847,654
2023-03-08	144.20	149.20	140.20	146.40	111.32	458,133
2023-03-07	146.80	147.00	143.00	143.00	108.74	474,616
2023-03-06	145.00	147.20	143.98	146.20	111.17	435,691
2023-03-03	146.00	148.60	144.20	146.00	111.02	184,734
2023-03-02	146.00	147.80	145.40	145.80	110.87	161,675
2023-03-01	148.20	152.20	144.20	145.80	110.87	394,416
2023-02-28	152.00	152.00	146.60	148.60	113.00	441,437
2023-02-27	148.80	149.60	147.60	149.00	113.30	160,122
2023-02-24	147.80	148.80	146.40	146.80	111.63	125,695
2023-02-23	145.00	149.00	144.45	147.80	112.39	184,560
2023-02-22	145.40	150.80	143.80	146.40	111.32	295,607
2023-02-21	154.20	157.12	147.40	148.00	112.54	193,733
2023-02-20	156.00	159.30	151.80	151.80	115.43	124,842
2023-02-17	157.80	162.20	154.20	156.00	118.62	234,945
2023-02-16	158.00	158.00	150.20	156.00	118.62	289,537
2023-02-15	159.20	160.40	153.60	154.40	117.41	287,484
2023-02-14	161.20	161.20	156.80	156.80	119.23	185,180
2023-02-13	159.60	163.37	156.80	159.00	120.90	112,926
2023-02-10	156.00	158.64	156.00	158.40	120.45	186,835
2023-02-09	159.20	164.10	156.50	158.00	120.14	165,312
2023-02-08	159.80	163.80	158.40	161.80	123.03	428,868
2023-02-07	162.20	163.80	156.20	157.80	119.99	304,692
2023-02-06	158.00	161.00	156.00	160.60	122.12	472,633
2023-02-03	163.20	164.28	156.40	158.40	120.45	313,067
2023-02-02	152.80	164.00	152.80	163.80	124.55	760,207
2023-02-01	149.00	152.00	148.80	152.00	115.58	2,061,789
2023-01-31	149.00	150.00	148.20	149.00	113.30	886,608
2023-01-30	146.00	149.60	146.00	149.60	113.76	947,603
2023-01-27	143.20	146.60	142.18	146.60	111.48	2,089,125
2023-01-26	144.00	145.00	142.80	143.00	108.74	744,486
2023-01-25	145.00	145.40	142.60	144.40	109.80	660,002
2023-01-24	147.20	148.80	143.60	143.60	109.19	897,202
2023-01-23	148.80	149.80	146.60	146.60	111.48	349,232
2023-01-20	144.00	148.60	143.60	147.60	112.24	173,785
2023-01-19	150.00	150.00	143.40	146.20	111.17	207,011
2023-01-18	149.40	150.00	147.60	147.60	112.24	756,578
2023-01-17	148.40	150.00	146.41	149.40	113.60	2,117,358
2023-01-16	150.00	151.00	149.00	150.00	114.06	1,320,877
2023-01-13	150.80	151.40	149.40	150.00	114.06	1,025,321
2023-01-12	152.00	153.40	149.40	150.40	114.36	897,258
2023-01-11	153.60	154.40	151.80	152.80	116.19	277,282
2023-01-10	154.00	154.00	150.40	150.40	114.36	98,543
2023-01-09	156.80	159.20	153.20	154.20	117.25	295,867
2023-01-06	157.20	158.60	156.00	156.60	119.08	348,630
2023-01-05	160.20	162.00	157.80	157.80	119.99	131,958
2023-01-04	159.40	163.40	159.40	161.20	122.58	398,925
2023-01-03	160.60	164.40	160.14	160.40	121.97	409,545

← NewerPage 16 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.