CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	150.40	155.78	140.20	142.20	108.13	1,386,674
2022-10-04	149.40	152.80	148.20	152.00	115.58	347,225
2022-10-03	135.40	148.80	135.40	148.80	113.15	1,121,286
2022-09-30	131.40	140.00	131.40	139.40	106.00	2,226,197
2022-09-29	138.20	138.80	132.00	133.60	101.59	909,744
2022-09-28	135.00	138.40	131.00	136.80	104.02	1,743,298
2022-09-27	146.60	149.79	139.60	139.60	106.15	382,068
2022-09-26	151.80	157.40	149.00	149.80	113.91	307,856
2022-09-23	158.80	159.80	153.20	154.80	117.71	543,138
2022-09-22	164.60	167.62	159.20	160.60	122.12	509,506
2022-09-21	167.00	168.33	164.80	165.20	125.62	206,016
2022-09-20	177.00	177.00	163.80	164.20	124.86	287,455
2022-09-16	171.60	176.20	171.60	174.00	132.31	254,532
2022-09-15	175.20	175.20	170.20	171.60	130.49	189,219
2022-09-14	177.00	177.00	170.40	171.20	130.18	170,877
2022-09-13	182.40	182.40	173.26	174.60	132.77	239,072
2022-09-12	177.00	179.00	173.80	178.60	135.81	234,904
2022-09-09	175.40	176.00	172.00	173.80	132.16	204,491
2022-09-08	171.40	174.50	171.00	171.40	130.33	241,315
2022-09-07	176.60	181.00	174.40	174.40	130.64	123,707
2022-09-06	183.80	185.00	177.40	177.40	132.88	238,287
2022-09-05	182.60	184.80	179.40	179.80	134.68	130,089
2022-09-02	180.60	182.80	178.80	182.60	136.78	299,292
2022-09-01	184.00	186.40	178.60	180.60	135.28	566,295
2022-08-31	191.40	191.40	183.60	187.40	140.38	487,948
2022-08-30	192.80	192.80	186.00	187.80	140.67	472,785
2022-08-26	192.00	193.60	187.60	188.40	141.12	307,200
2022-08-25	193.20	194.40	190.80	191.40	143.37	235,617
2022-08-24	195.20	195.20	191.20	192.80	144.42	397,009
2022-08-23	196.40	198.80	193.40	194.60	145.77	503,893
2022-08-22	200.00	201.00	195.40	198.40	148.61	402,417
2022-08-19	201.00	202.50	200.50	202.00	151.31	410,850
2022-08-18	201.00	203.50	201.00	203.00	152.06	165,992
2022-08-17	207.50	208.00	201.50	203.50	152.44	471,474
2022-08-16	206.00	210.34	206.00	208.00	155.81	443,292
2022-08-15	212.00	213.00	208.26	210.00	157.30	219,458
2022-08-12	212.00	213.50	209.50	212.00	158.80	795,368
2022-08-11	214.50	215.00	209.50	210.50	157.68	495,325
2022-08-10	207.50	219.00	205.00	213.50	159.93	2,237,530
2022-08-09	209.00	209.00	205.50	208.00	155.81	605,671
2022-08-08	208.00	208.00	204.50	206.00	154.31	712,947
2022-08-05	204.50	207.50	204.00	204.50	153.18	569,935
2022-08-04	206.50	207.50	202.50	205.50	153.93	423,109
2022-08-03	204.50	208.50	204.41	208.00	155.81	1,490,210
2022-08-02	206.50	206.50	203.00	204.50	153.18	207,027
2022-08-01	205.00	207.50	202.00	207.00	155.06	2,242,052
2022-07-29	199.60	202.50	199.60	202.50	151.69	1,144,841
2022-07-28	200.00	203.25	200.00	202.00	151.31	576,585
2022-07-27	206.00	206.00	201.00	201.50	150.94	193,797
2022-07-26	206.50	206.50	203.50	204.50	153.18	363,540
2022-07-25	206.00	207.00	205.00	205.50	153.93	208,540
2022-07-22	203.00	209.00	202.87	206.00	154.31	1,120,004
2022-07-21	203.00	203.00	202.50	203.00	152.06	795,164
2022-07-20	203.00	203.50	201.00	203.00	152.06	1,318,397
2022-07-19	204.00	205.00	201.50	202.00	151.31	428,302
2022-07-18	207.50	207.50	203.50	204.50	153.18	229,629
2022-07-15	195.00	206.00	195.00	206.00	154.31	531,968
2022-07-14	202.00	202.00	195.60	196.80	147.42	800,804
2022-07-13	203.00	203.00	200.50	203.00	152.06	422,645
2022-07-12	203.00	204.00	200.50	201.00	150.56	351,600

← NewerPage 18 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.