CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	159.00	160.35	157.74	158.80	120.75	118,191
2022-12-29	157.60	159.60	152.20	158.40	120.45	121,935
2022-12-28	154.00	155.20	150.00	154.00	117.10	156,619
2022-12-23	153.40	154.40	151.80	151.80	115.43	111,898
2022-12-22	150.40	154.47	148.00	150.40	114.36	132,127
2022-12-21	145.40	152.40	145.40	151.00	114.82	85,364
2022-12-20	149.00	150.60	147.20	148.40	112.84	130,238
2022-12-19	151.40	152.60	145.20	151.40	115.13	375,234
2022-12-16	149.20	152.40	144.60	147.20	111.93	2,120,345
2022-12-15	152.80	155.40	152.00	153.40	116.65	523,155
2022-12-14	149.00	153.80	149.00	151.80	115.43	575,864
2022-12-13	149.20	155.00	147.60	151.40	115.13	560,355
2022-12-12	152.40	156.40	146.80	148.80	113.15	172,988
2022-12-09	151.40	155.00	149.80	152.40	115.89	170,636
2022-12-08	155.20	158.20	151.80	152.60	116.04	178,071
2022-12-07	159.00	159.00	152.60	155.00	117.86	405,500
2022-12-06	159.40	162.20	153.20	154.40	117.41	813,445
2022-12-05	159.20	163.00	157.80	159.60	121.36	150,317
2022-12-02	158.00	161.20	154.89	158.00	120.14	175,877
2022-12-01	160.00	163.00	156.40	157.40	119.69	364,711
2022-11-30	158.80	162.94	156.40	162.00	123.19	454,877
2022-11-29	155.80	162.60	155.80	158.20	120.30	123,931
2022-11-28	163.40	163.40	157.40	159.60	121.36	159,966
2022-11-25	160.40	163.80	158.80	163.20	124.10	196,905
2022-11-24	165.00	166.20	163.00	164.80	125.31	225,306
2022-11-23	159.00	162.90	158.40	161.80	123.03	489,738
2022-11-22	163.20	163.20	156.60	160.40	121.97	254,913
2022-11-21	162.00	162.00	154.75	158.80	120.75	217,564
2022-11-18	153.60	156.20	152.60	156.00	118.62	577,632
2022-11-17	150.00	154.00	149.60	153.20	116.49	340,916
2022-11-16	156.40	159.80	149.20	151.20	114.97	722,432
2022-11-15	153.40	156.60	151.60	155.40	118.17	246,284
2022-11-14	156.00	159.20	148.60	155.80	118.47	506,091
2022-11-11	147.40	156.40	145.74	154.40	117.41	2,097,856
2022-11-10	137.60	149.40	136.35	149.20	113.45	513,036
2022-11-09	142.80	144.00	136.80	140.40	106.76	303,140
2022-11-08	140.80	142.20	138.80	140.00	106.46	458,334
2022-11-07	145.40	146.60	140.80	142.20	108.13	227,435
2022-11-04	144.60	144.60	139.40	141.20	107.37	187,729
2022-11-03	145.80	145.88	141.20	143.80	109.35	155,090
2022-11-02	147.00	147.00	141.40	146.60	111.48	828,660
2022-11-01	146.00	150.60	144.80	145.60	110.71	1,368,786
2022-10-31	141.20	146.20	140.60	143.40	109.04	498,023
2022-10-28	145.20	148.00	143.00	144.40	109.80	156,802
2022-10-27	142.60	146.80	139.40	145.40	110.56	167,727
2022-10-26	144.60	146.60	141.20	144.20	109.65	1,285,799
2022-10-25	135.00	141.80	135.00	141.60	107.67	695,474
2022-10-24	140.60	142.28	135.40	136.20	103.57	313,804
2022-10-21	135.00	140.60	134.20	138.60	105.39	283,190
2022-10-20	132.00	139.40	131.00	139.20	105.85	390,042
2022-10-19	136.00	138.92	130.20	132.60	100.83	301,813
2022-10-18	141.40	142.40	138.00	138.80	105.54	672,725
2022-10-17	135.00	140.98	132.00	140.40	106.76	1,382,380
2022-10-14	135.00	136.20	132.40	133.20	101.29	876,028
2022-10-13	137.80	137.80	130.40	131.40	99.917	627,498
2022-10-12	135.00	137.92	132.20	135.00	102.65	329,301
2022-10-11	142.60	142.60	135.40	137.60	104.63	339,299
2022-10-10	143.20	146.40	138.80	139.40	106.00	137,059
2022-10-07	145.80	148.60	143.20	144.80	110.11	559,631
2022-10-06	146.00	146.40	141.20	144.20	109.65	252,468

← NewerPage 17 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.