CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	233.50	233.50	226.50	229.00	167.11	905,064
2022-01-17	225.50	229.00	224.80	228.00	166.38	222,147
2022-01-14	220.00	226.50	218.50	225.50	164.56	420,171
2022-01-13	218.00	222.87	217.50	220.50	160.91	884,820
2022-01-12	213.00	218.00	211.50	218.00	159.09	398,318
2022-01-11	213.00	216.50	211.00	212.00	154.71	486,866
2022-01-10	212.50	214.50	209.04	212.00	154.71	722,092
2022-01-07	214.00	215.50	208.50	210.00	153.25	182,804
2022-01-06	216.00	219.50	210.00	214.00	156.17	246,445
2022-01-05	225.00	225.00	218.00	219.00	159.82	581,058
2022-01-04	220.00	222.50	219.00	219.00	159.82	248,806
2021-12-31	219.00	220.00	215.50	218.50	159.45	203,072
2021-12-30	223.00	223.00	216.50	218.00	159.09	159,084
2021-12-29	219.00	221.00	216.50	216.50	157.99	152,106
2021-12-24	218.00	218.50	211.50	218.00	159.09	8,482
2021-12-23	214.50	218.50	212.90	215.00	156.90	113,340
2021-12-22	207.00	215.50	207.00	213.50	155.80	196,073
2021-12-21	205.00	213.11	205.00	213.00	155.44	140,668
2021-12-20	205.50	209.50	202.50	207.50	151.42	309,180
2021-12-17	206.00	212.00	205.50	209.50	152.88	341,269
2021-12-16	200.00	208.00	200.00	206.50	150.69	160,712
2021-12-15	205.00	208.50	203.50	206.50	150.69	1,285,834
2021-12-14	208.00	209.50	204.50	207.00	151.06	458,681
2021-12-13	210.50	210.50	204.90	205.50	149.96	183,266
2021-12-10	210.50	215.00	209.00	210.50	153.61	211,378
2021-12-09	221.50	221.50	214.00	214.00	156.17	1,902,908
2021-12-08	214.00	218.00	213.00	218.00	159.09	240,470
2021-12-07	211.50	215.93	210.00	213.00	155.44	433,655
2021-12-06	210.50	212.00	209.00	210.00	153.25	659,254
2021-12-03	208.50	212.50	207.00	208.50	152.15	254,704
2021-12-02	206.50	209.00	203.04	207.00	151.06	666,399
2021-12-01	202.00	209.00	202.00	208.50	152.15	313,498
2021-11-30	203.00	205.50	199.40	203.50	148.50	1,026,213
2021-11-29	207.00	207.50	203.00	203.00	148.14	414,214
2021-11-26	204.50	207.00	203.00	204.50	149.23	261,451
2021-11-25	211.00	211.00	206.20	210.00	153.25	302,323
2021-11-24	208.00	212.00	206.00	209.00	152.52	745,822
2021-11-23	208.00	210.00	205.00	205.00	149.60	343,678
2021-11-22	215.50	215.50	208.50	208.50	152.15	203,475
2021-11-19	216.00	216.00	210.50	211.00	153.98	226,727
2021-11-18	218.00	218.00	212.50	214.50	156.53	559,359
2021-11-17	212.00	216.00	212.00	214.50	156.53	525,197
2021-11-16	215.00	217.50	211.00	213.00	155.44	150,088
2021-11-15	218.00	218.00	213.50	217.50	158.72	325,480
2021-11-12	222.50	222.50	214.50	216.00	157.63	233,614
2021-11-11	215.00	220.00	215.00	219.50	160.18	147,690
2021-11-10	221.00	223.90	215.50	216.00	157.63	588,499
2021-11-09	222.00	224.50	220.00	222.50	162.37	397,292
2021-11-08	222.00	222.50	217.50	219.50	160.18	541,506
2021-11-05	228.00	228.00	220.50	222.50	162.37	187,807
2021-11-04	222.00	226.00	219.50	222.00	162.01	1,911,409
2021-11-03	222.00	223.15	215.50	220.50	160.91	1,060,105
2021-11-02	229.00	229.00	219.00	219.00	159.82	672,480
2021-11-01	226.00	229.50	224.98	227.00	165.65	564,615
2021-10-29	235.50	235.50	223.00	224.00	163.46	419,445
2021-10-28	224.50	234.00	224.00	234.00	170.76	197,561
2021-10-27	223.50	228.50	223.00	225.00	164.19	166,470
2021-10-26	222.00	228.06	218.50	224.00	163.46	135,394
2021-10-25	222.50	226.00	221.00	221.00	161.28	171,077
2021-10-22	224.00	227.50	222.50	225.50	164.56	129,091

← NewerPage 21 of 22 · 1,266 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.