CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	207.50	207.50	204.50	206.00	154.31	221,875
2022-04-11	203.50	208.00	203.00	208.00	155.81	203,360
2022-04-08	205.50	206.00	204.50	205.00	153.56	91,565
2022-04-07	204.50	206.04	203.03	206.00	154.31	236,678
2022-04-06	205.00	207.50	202.50	204.50	153.18	259,453
2022-04-05	201.00	207.00	201.00	205.00	153.56	194,480
2022-04-04	204.50	207.13	202.00	204.50	153.18	245,261
2022-04-01	207.50	207.50	201.00	204.50	153.18	474,377
2022-03-31	205.50	206.00	201.00	201.00	150.56	1,144,694
2022-03-30	206.50	206.50	201.66	203.50	152.44	163,199
2022-03-29	205.00	208.50	199.75	205.50	153.93	414,454
2022-03-28	203.00	205.50	202.50	204.00	152.81	190,966
2022-03-25	204.00	205.00	200.40	201.50	150.94	235,113
2022-03-24	200.50	207.00	198.60	202.00	151.31	375,283
2022-03-23	202.50	208.50	202.50	207.50	151.42	637,577
2022-03-22	203.00	209.50	203.00	207.50	151.42	358,738
2022-03-21	210.00	210.00	206.50	207.00	151.06	203,820
2022-03-18	205.00	211.00	205.00	210.50	153.61	878,537
2022-03-17	206.00	210.75	202.27	210.00	153.25	872,876
2022-03-16	195.00	212.50	194.20	207.00	151.06	1,558,041
2022-03-15	201.00	201.00	190.80	192.80	140.70	122,709
2022-03-14	195.20	199.60	193.40	199.60	145.66	433,382
2022-03-11	194.00	194.80	190.40	193.80	141.43	179,395
2022-03-10	187.60	192.00	186.00	189.60	138.36	225,388
2022-03-09	185.60	190.20	183.30	187.40	136.76	282,543
2022-03-08	189.00	189.00	185.40	188.00	137.19	265,623
2022-03-07	186.20	188.60	180.20	185.60	135.44	501,175
2022-03-04	195.40	196.40	185.20	185.20	135.15	415,463
2022-03-03	198.00	204.50	194.00	195.60	142.74	393,659
2022-03-02	198.20	202.74	198.16	201.00	146.68	198,323
2022-03-01	206.00	206.00	199.20	200.50	146.32	196,483
2022-02-28	203.00	203.50	199.00	203.50	148.50	214,601
2022-02-25	201.00	202.50	196.20	201.00	146.68	1,180,649
2022-02-24	198.00	203.50	196.20	199.00	145.22	707,560
2022-02-23	201.50	204.50	200.00	200.00	145.95	886,393
2022-02-22	203.50	207.00	201.00	201.00	146.68	376,291
2022-02-21	208.00	209.00	205.00	206.00	150.33	179,974
2022-02-18	211.00	212.50	208.50	209.50	152.88	204,119
2022-02-17	215.50	215.50	211.00	211.00	153.98	288,971
2022-02-16	209.50	214.50	209.50	213.50	155.80	153,421
2022-02-15	211.00	213.00	210.50	212.00	154.71	99,456
2022-02-14	213.00	214.50	210.05	212.00	154.71	149,046
2022-02-11	213.00	216.70	212.00	215.00	156.90	112,477
2022-02-10	214.00	216.50	211.00	214.50	156.53	383,023
2022-02-09	207.00	216.50	207.00	213.50	155.80	129,467
2022-02-08	217.50	219.00	209.00	210.00	153.25	183,578
2022-02-07	214.00	215.00	210.50	212.00	154.71	198,205
2022-02-04	218.00	219.50	213.00	213.50	155.80	130,894
2022-02-03	220.50	226.00	216.50	217.00	158.36	200,092
2022-02-02	222.00	225.00	218.00	218.00	159.09	206,870
2022-02-01	227.00	227.00	220.00	223.00	162.74	291,667
2022-01-31	222.00	224.00	217.30	224.00	163.46	531,164
2022-01-28	211.00	219.50	211.00	219.50	160.18	952,072
2022-01-27	215.00	217.50	213.00	215.00	156.90	493,766
2022-01-26	222.00	223.50	216.00	216.50	157.99	391,725
2022-01-25	230.00	230.00	218.50	218.50	159.45	519,997
2022-01-24	225.50	228.00	223.00	224.00	163.46	805,891
2022-01-21	226.50	229.50	225.50	228.50	166.75	558,080
2022-01-20	222.00	228.50	222.00	228.00	166.38	222,045
2022-01-19	235.00	235.00	224.50	228.00	166.38	141,611

← NewerPage 20 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.