CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.500	54.000	51.500	52.400	52.400	575,514
2026-07-22	51.600	53.400	51.600	52.700	52.700	63,404
2026-07-21	51.200	53.600	51.200	53.000	53.000	240,799
2026-07-20	50.300	52.500	50.300	51.900	51.900	108,593
2026-07-17	50.000	52.000	50.000	50.600	50.600	272,086
2026-07-16	49.150	50.800	47.955	50.200	50.200	121,168
2026-07-15	50.000	51.400	47.600	48.500	48.500	82,714
2026-07-14	47.950	50.000	47.950	49.900	49.900	112,018
2026-07-13	48.000	50.000	47.950	49.600	49.600	158,148
2026-07-10	49.000	49.700	47.150	47.150	47.150	54,433
2026-07-09	48.100	50.000	48.100	48.550	48.550	36,892
2026-07-08	49.200	49.500	48.900	49.200	49.200	89,712
2026-07-07	48.900	49.550	47.850	49.250	49.250	28,830
2026-07-06	48.850	49.000	46.950	48.900	48.900	93,781
2026-07-03	47.850	49.700	47.642	47.750	47.750	83,404
2026-07-02	46.600	49.750	46.600	47.800	47.800	48,365
2026-07-01	46.600	48.100	46.600	47.500	47.500	159,692
2026-06-30	47.500	49.650	46.550	46.550	46.550	569,561
2026-06-29	49.200	49.200	47.050	47.450	47.450	31,301
2026-06-26	47.100	49.350	47.100	48.250	48.250	29,300
2026-06-25	48.000	50.000	47.400	48.550	48.550	80,315
2026-06-24	48.550	50.100	48.000	48.000	48.000	83,139
2026-06-23	49.800	50.100	48.050	49.150	49.150	34,923
2026-06-22	49.100	50.200	48.879	49.600	49.600	80,710
2026-06-19	49.150	50.300	49.100	49.100	49.100	282,724
2026-06-18	50.500	51.300	49.650	50.200	50.200	45,821
2026-06-17	50.000	51.300	49.276	50.400	50.400	53,935
2026-06-16	48.050	50.300	48.050	50.200	50.200	629,951
2026-06-15	49.000	49.700	48.100	49.700	49.700	219,741
2026-06-12	47.650	49.000	46.550	48.650	48.650	185,360
2026-06-11	46.800	47.700	46.550	47.700	47.700	225,730
2026-06-10	46.800	47.550	46.050	46.600	46.600	204,442
2026-06-09	46.050	47.650	45.950	46.000	46.000	2,701,049
2026-06-08	48.000	48.050	45.500	46.000	46.000	1,544,464
2026-06-05	46.750	48.500	46.500	46.500	46.500	22,261
2026-06-04	48.250	48.350	46.850	47.000	47.000	102,332
2026-06-03	47.500	48.400	46.550	47.650	47.650	128,475
2026-06-02	48.000	48.550	46.650	48.050	48.050	101,050
2026-06-01	49.600	49.700	46.650	46.950	46.950	120,434
2026-05-29	48.800	49.700	48.800	49.000	49.000	448,722
2026-05-28	49.750	50.580	49.150	49.200	49.200	99,554
2026-05-27	49.900	50.500	49.135	49.650	49.650	152,569
2026-05-26	47.050	49.300	46.550	48.950	48.950	117,346
2026-05-22	48.450	48.500	47.000	48.050	48.050	107,151
2026-05-21	46.550	48.450	46.550	47.900	47.900	76,176
2026-05-20	46.550	48.150	46.550	46.550	46.550	34,064
2026-05-19	47.000	48.300	46.300	47.600	47.600	306,948
2026-05-18	47.150	47.400	45.650	46.300	46.300	162,449
2026-05-15	46.650	47.100	45.150	46.800	46.800	180,893
2026-05-14	46.500	47.150	45.300	45.650	45.650	49,696
2026-05-13	46.750	48.650	46.550	46.700	46.700	235,066
2026-05-12	48.850	49.450	47.300	47.300	47.300	268,221
2026-05-11	50.200	50.900	49.600	49.950	49.950	336,664
2026-05-08	50.500	50.800	49.750	50.500	50.500	59,687
2026-05-07	49.750	51.000	49.750	50.500	50.500	681,957
2026-05-06	50.000	51.000	49.050	50.000	50.000	1,459,319
2026-05-05	48.550	50.600	48.000	49.000	49.000	1,088,197
2026-05-01	48.050	50.500	48.050	50.000	50.000	539,416
2026-04-30	47.750	49.600	47.750	48.500	48.500	470,674
2026-04-29	48.750	49.950	47.750	48.250	48.250	263,590

← NewerPage 2 of 5 · 252 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.