CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	49.000	49.500	48.550	49.000	49.000	468,742
2026-04-27	47.650	49.500	47.650	49.350	49.350	783,778
2026-04-24	46.750	48.500	46.750	47.350	47.350	116,755
2026-04-23	47.250	48.150	46.550	47.800	47.800	442,733
2026-04-22	48.050	49.500	47.200	47.200	47.200	175,226
2026-04-21	48.800	49.950	48.050	48.100	48.100	450,707
2026-04-20	49.500	49.688	48.750	48.800	48.800	176,423
2026-04-17	49.950	50.900	49.278	50.100	50.100	800,047
2026-04-16	49.450	50.200	48.903	49.500	49.500	595,865
2026-04-15	49.500	49.500	48.500	49.000	49.000	961,376
2026-04-14	48.250	49.550	46.850	49.550	49.550	1,882,579
2026-04-13	48.250	48.300	46.800	47.550	47.550	33,733
2026-04-10	47.400	48.262	47.000	48.250	48.250	1,934,213
2026-04-09	48.500	48.597	46.000	46.850	46.850	1,397,207
2026-04-08	49.300	50.100	48.500	49.900	47.200	677,427
2026-04-07	47.850	49.320	47.050	48.450	45.829	805,721
2026-04-02	49.250	49.250	47.747	48.200	45.592	1,235,566
2026-04-01	48.200	49.500	48.050	48.450	45.829	1,669,891
2026-03-31	47.750	48.300	46.050	48.000	45.403	459,578
2026-03-30	47.200	48.850	46.300	46.350	43.842	1,062,080
2026-03-27	48.100	49.400	47.000	47.700	45.119	3,230,501
2026-03-26	48.150	49.150	48.150	48.600	45.970	508,144
2026-03-25	48.100	49.500	48.100	48.750	46.112	546,020
2026-03-24	48.950	49.800	48.100	48.100	45.497	378,961
2026-03-23	48.650	50.700	47.438	48.300	45.687	1,384,630
2026-03-20	50.000	50.400	49.100	49.100	46.443	1,425,703
2026-03-19	49.800	49.850	48.347	49.050	46.396	531,365
2026-03-18	50.400	50.700	49.350	49.900	47.200	2,379,855
2026-03-17	51.800	52.500	49.500	49.650	46.964	2,607,559
2026-03-16	51.700	53.200	51.100	51.100	48.335	1,862,120
2026-03-13	58.400	58.400	50.775	51.700	48.903	5,839,583
2026-03-12	59.200	59.200	58.500	58.500	55.335	404,564
2026-03-11	59.600	60.400	59.100	59.100	55.902	391,898
2026-03-10	59.750	61.600	59.500	59.500	56.281	503,682
2026-03-09	60.100	60.100	57.568	59.300	56.091	800,842
2026-03-06	60.000	61.500	58.500	59.200	55.997	737,540
2026-03-05	59.800	61.500	59.700	59.900	56.659	411,512
2026-03-04	59.400	60.000	59.074	59.700	56.470	1,166,456
2026-03-03	61.200	62.000	58.200	58.200	55.051	993,862
2026-03-02	62.200	63.200	61.000	61.000	57.699	479,862
2026-02-27	61.300	63.200	61.300	62.500	59.118	163,390
2026-02-26	61.000	63.000	60.704	62.500	59.118	481,166
2026-02-25	60.900	63.400	60.900	62.000	58.645	343,302
2026-02-24	59.500	62.900	59.500	62.300	58.929	716,409
2026-02-23	60.400	60.400	58.600	59.800	56.564	857,312
2026-02-20	60.400	60.400	59.795	59.800	56.564	454,424
2026-02-19	59.200	60.400	59.200	59.900	56.659	830,552
2026-02-18	60.100	60.395	59.000	60.000	56.754	810,968
2026-02-17	57.400	59.800	57.400	58.700	55.524	436,464
2026-02-16	59.000	60.300	57.500	58.400	55.240	413,853
2026-02-13	59.400	60.400	59.000	59.200	55.997	370,682
2026-02-12	60.000	61.900	59.300	59.800	56.564	304,574
2026-02-11	59.800	62.200	59.600	60.100	56.848	169,343
2026-02-10	61.200	61.500	59.100	60.600	57.321	204,512
2026-02-09	59.800	62.500	59.600	59.600	56.375	249,469
2026-02-06	59.200	62.500	59.200	61.400	58.078	253,361
2026-02-05	60.200	61.300	59.000	61.300	57.983	225,784
2026-02-04	60.800	63.000	59.900	60.600	57.321	214,930
2026-02-03	60.800	63.700	60.800	62.000	58.645	423,216
2026-02-02	63.000	63.000	60.600	62.400	59.024	291,935

← NewerPage 3 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.