CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	58.900	62.600	58.900	62.600	59.213	129,755
2026-01-29	60.900	60.970	59.500	60.200	56.943	131,401
2026-01-28	61.700	61.700	59.100	60.600	57.321	444,052
2026-01-27	61.900	62.500	59.300	60.600	57.321	124,554
2026-01-26	59.800	62.400	59.800	61.200	57.889	162,566
2026-01-23	61.200	61.874	60.700	61.000	57.699	175,716
2026-01-22	58.000	62.000	56.500	61.400	58.078	364,731
2026-01-21	58.000	59.800	58.000	58.800	55.618	84,183
2026-01-20	61.500	61.500	55.400	59.000	55.808	481,779
2026-01-19	62.000	63.170	58.900	59.800	56.564	383,365
2026-01-16	62.100	62.800	58.900	62.800	59.402	82,670
2026-01-15	59.800	62.500	59.700	59.800	56.564	121,922
2026-01-14	59.800	61.000	59.481	59.700	56.470	460,039
2026-01-13	58.600	60.700	58.100	60.000	56.754	319,672
2026-01-12	59.400	61.600	57.900	57.900	54.767	751,918
2026-01-09	60.600	61.000	59.100	60.200	56.943	218,045
2026-01-08	59.700	62.400	59.700	60.500	57.227	367,126
2026-01-07	61.000	61.800	59.800	60.400	57.132	585,267
2026-01-06	61.900	62.100	59.919	60.500	57.227	265,247
2026-01-05	60.000	61.482	59.100	60.000	56.754	392,544
2026-01-02	61.000	61.400	59.800	60.400	57.132	220,852
2025-12-31	60.600	60.600	59.900	60.200	56.943	13,571
2025-12-30	59.900	61.500	59.614	59.900	56.659	374,354
2025-12-29	59.000	61.300	59.000	60.000	56.754	158,697
2025-12-24	60.900	60.900	58.600	60.900	57.605	12,159
2025-12-23	60.500	60.900	59.400	59.900	56.659	154,007
2025-12-22	58.100	60.000	58.100	60.000	56.754	676,516
2025-12-19	60.200	60.200	57.800	58.100	54.956	79,198
2025-12-18	59.800	59.852	58.200	58.200	55.051	209,556
2025-12-17	58.600	60.100	58.000	59.400	56.186	191,632
2025-12-16	58.200	60.000	58.200	59.100	55.902	38,605
2025-12-15	59.900	60.500	58.600	59.500	56.281	670,606
2025-12-12	58.900	60.100	58.100	58.500	55.335	477,440
2025-12-11	57.900	58.900	56.600	58.400	55.240	134,825
2025-12-10	58.100	60.300	56.700	57.900	54.767	325,983
2025-12-09	61.000	61.000	58.700	58.700	55.524	115,678
2025-12-08	60.000	61.000	59.000	61.000	57.699	205,888
2025-12-05	60.500	60.999	59.600	60.000	56.754	268,471
2025-12-04	59.900	61.100	59.500	60.000	56.754	401,037
2025-12-03	58.900	60.094	58.700	59.100	55.902	145,031
2025-12-02	58.400	60.300	56.776	60.000	56.754	808,207
2025-12-01	57.000	57.600	56.500	57.200	54.105	275,938
2025-11-28	57.100	57.600	56.700	57.600	54.483	482,872
2025-11-27	57.400	57.400	55.952	56.500	53.443	181,135
2025-11-26	54.000	57.000	54.000	56.800	53.727	376,537
2025-11-25	55.500	55.700	54.000	54.000	51.078	416,086
2025-11-24	57.000	57.000	55.000	55.500	52.497	493,652
2025-11-21	55.000	56.600	54.600	55.900	52.875	197,273
2025-11-20	57.000	58.800	55.000	55.000	52.024	197,257
2025-11-19	58.700	58.700	57.000	57.000	53.916	394,489
2025-11-18	58.300	59.300	56.995	57.000	53.916	173,500
2025-11-17	58.400	59.400	58.300	58.300	55.146	687,889
2025-11-14	59.500	60.000	57.000	58.000	54.862	476,898
2025-11-13	61.200	62.596	59.300	59.300	56.091	332,018
2025-11-12	60.200	62.900	60.200	61.300	57.983	544,386
2025-11-11	59.000	60.200	59.000	60.000	56.754	186,371
2025-11-10	60.200	60.200	59.000	59.000	55.808	315,078
2025-11-07	59.600	60.000	59.100	59.700	56.470	485,036
2025-11-06	61.000	61.000	59.700	59.900	56.659	147,981
2025-11-05	59.600	59.900	59.600	59.700	56.470	208,442

← NewerPage 4 of 22 · 1,264 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.