CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	203.00	204.00	200.50	201.00	150.56	351,600
2022-07-11	201.50	204.00	200.50	203.50	152.44	149,428
2022-07-08	200.00	203.00	198.20	201.00	150.56	148,975
2022-07-07	202.00	203.00	199.26	202.50	151.69	339,754
2022-07-06	202.00	203.50	197.20	201.00	150.56	213,422
2022-07-05	200.50	203.50	197.20	199.00	149.06	321,765
2022-07-04	201.50	203.00	198.80	202.00	151.31	639,060
2022-07-01	202.00	204.50	199.60	202.50	151.69	154,391
2022-06-30	205.50	205.50	201.00	202.50	151.69	1,212,892
2022-06-29	215.00	215.00	206.00	207.00	155.06	120,591
2022-06-28	209.50	214.00	209.50	211.50	158.43	597,551
2022-06-27	209.50	214.00	208.50	210.50	157.68	184,419
2022-06-24	211.50	212.00	207.50	210.00	157.30	138,869
2022-06-23	215.00	216.50	210.50	210.50	157.68	2,123,825
2022-06-22	212.00	217.00	212.00	215.00	161.05	2,930,467
2022-06-21	219.00	219.00	213.00	215.00	161.05	250,757
2022-06-20	214.50	215.50	210.50	215.50	161.42	186,445
2022-06-17	214.00	215.00	208.50	215.00	161.05	1,550,413
2022-06-16	220.00	220.00	210.00	211.50	158.43	692,713
2022-06-15	217.00	219.00	215.50	216.50	162.17	294,863
2022-06-14	212.50	215.00	207.50	214.00	160.30	255,880
2022-06-13	219.00	220.00	212.50	213.50	159.93	538,561
2022-06-10	223.00	224.50	219.00	220.00	164.79	1,148,468
2022-06-09	225.50	227.00	222.00	223.00	167.04	146,934
2022-06-08	227.00	227.50	224.00	225.00	168.54	154,880
2022-06-07	222.50	226.50	222.50	226.50	169.66	185,034
2022-06-06	225.00	225.50	220.50	225.50	168.91	142,785
2022-06-01	227.50	227.50	221.50	223.00	167.04	196,080
2022-05-31	230.00	231.00	225.50	229.00	171.54	2,906,456
2022-05-30	228.00	231.00	228.00	231.00	173.03	249,559
2022-05-27	228.00	231.00	226.50	230.00	172.29	1,070,933
2022-05-26	220.50	227.00	220.50	227.00	170.04	338,896
2022-05-25	221.00	224.00	219.50	221.50	165.92	281,006
2022-05-24	224.00	227.50	221.00	222.50	166.67	173,548
2022-05-23	226.00	227.00	222.50	227.00	170.04	443,651
2022-05-20	222.00	225.00	220.00	222.50	166.67	181,311
2022-05-19	219.50	221.00	216.00	219.50	164.42	962,831
2022-05-18	220.00	221.50	216.00	221.50	165.92	1,431,031
2022-05-17	215.50	217.00	214.52	217.00	162.55	190,217
2022-05-16	210.00	219.43	210.00	214.00	160.30	112,734
2022-05-13	214.00	218.00	210.00	215.00	161.05	717,015
2022-05-12	207.00	214.50	207.00	213.00	159.55	552,272
2022-05-11	195.20	212.67	194.00	210.00	157.30	1,260,680
2022-05-10	192.60	194.60	192.00	192.40	144.12	298,195
2022-05-09	194.80	196.60	192.20	192.60	144.27	320,894
2022-05-06	195.00	198.00	193.00	196.20	146.97	1,696,190
2022-05-05	201.50	206.50	196.60	196.60	147.27	397,174
2022-05-04	204.00	205.70	199.00	200.00	149.81	1,146,930
2022-05-03	204.50	206.70	202.50	204.50	153.18	478,288
2022-04-29	204.50	207.00	204.50	205.00	153.56	269,619
2022-04-28	207.00	207.00	204.50	205.00	153.56	3,515,762
2022-04-27	203.50	205.50	203.50	204.50	153.18	431,492
2022-04-26	204.00	206.00	202.90	204.50	153.18	223,967
2022-04-25	203.50	205.98	203.00	204.50	153.18	167,573
2022-04-22	204.00	207.50	204.00	206.50	154.68	292,466
2022-04-21	206.00	208.00	206.00	207.50	155.43	343,357
2022-04-20	208.00	208.00	204.00	206.00	154.31	389,430
2022-04-19	203.50	208.00	203.50	207.00	155.06	358,917
2022-04-14	200.00	207.94	200.00	206.50	154.68	249,776
2022-04-13	205.50	206.75	204.00	205.50	153.93	274,325

← NewerPage 19 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.