CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	59.600	59.916	59.574	59.600	56.375	258,664
2025-11-03	60.500	61.100	59.500	59.600	56.375	462,121
2025-10-31	60.000	60.900	59.500	59.800	56.564	737,770
2025-10-30	59.600	60.800	59.500	60.000	56.754	75,620
2025-10-29	59.500	60.535	59.500	60.000	56.754	145,961
2025-10-28	59.800	60.300	59.200	60.000	56.754	272,314
2025-10-27	59.500	60.797	59.500	59.500	56.281	175,601
2025-10-24	60.000	61.500	59.900	60.300	57.037	140,515
2025-10-23	60.000	61.500	60.000	60.800	57.510	84,550
2025-10-22	60.000	61.800	60.000	60.800	57.510	453,291
2025-10-21	60.000	61.200	60.000	60.600	57.321	299,001
2025-10-20	61.000	62.297	60.501	60.900	57.605	367,465
2025-10-17	62.100	62.900	60.800	60.800	57.510	164,941
2025-10-16	58.700	63.304	58.700	62.400	59.024	819,439
2025-10-15	58.300	60.400	58.300	60.200	56.943	219,755
2025-10-14	58.500	59.400	58.466	59.100	55.902	453,032
2025-10-13	58.600	60.500	58.600	58.800	55.618	161,665
2025-10-10	60.200	61.900	58.500	58.600	55.429	314,664
2025-10-09	60.200	61.400	60.000	60.100	56.848	216,710
2025-10-08	62.000	62.200	59.981	61.000	57.699	250,032
2025-10-07	61.500	63.100	61.500	62.100	58.740	384,505
2025-10-06	62.700	63.318	61.418	62.900	59.497	505,439
2025-10-03	62.100	62.900	61.000	61.400	58.078	230,825
2025-10-02	61.900	62.900	61.000	62.000	58.645	465,522
2025-10-01	60.300	62.500	59.300	61.700	58.362	594,816
2025-09-30	57.000	60.400	57.000	60.200	56.943	1,014,510
2025-09-29	57.000	57.325	56.153	56.800	53.727	703,591
2025-09-26	57.000	57.425	55.600	55.900	52.875	356,315
2025-09-25	56.100	57.600	56.000	56.200	53.159	247,812
2025-09-24	59.000	59.000	57.100	57.700	54.578	263,432
2025-09-23	57.500	58.800	57.500	57.900	54.767	415,929
2025-09-22	58.000	59.000	57.600	57.900	54.767	342,701
2025-09-19	57.100	59.300	56.763	58.900	55.713	8,394,562
2025-09-18	56.300	58.400	55.800	57.600	54.483	1,028,332
2025-09-17	56.100	56.700	54.500	56.400	53.348	1,338,076
2025-09-16	54.500	55.800	54.500	54.900	51.930	386,804
2025-09-15	53.500	56.300	53.000	55.400	52.402	1,202,378
2025-09-12	54.400	55.000	53.420	53.500	50.605	791,170
2025-09-11	54.000	56.100	54.000	54.900	51.930	644,859
2025-09-10	55.900	56.000	54.900	55.300	52.308	960,987
2025-09-09	56.400	56.800	54.400	55.600	52.592	626,869
2025-09-08	56.500	57.500	56.000	56.400	53.348	776,002
2025-09-05	55.500	56.730	55.500	56.600	53.538	419,706
2025-09-04	57.000	57.000	55.320	56.000	52.970	704,593
2025-09-03	57.100	58.900	56.600	56.600	52.308	607,652
2025-09-02	60.000	60.400	57.000	57.600	53.232	645,853
2025-09-01	59.000	60.800	59.000	60.100	55.542	274,335
2025-08-29	62.500	62.500	60.000	60.000	55.450	83,186
2025-08-28	60.800	61.400	60.200	61.100	56.467	202,910
2025-08-27	62.000	62.800	60.100	61.000	56.374	369,327
2025-08-26	62.700	62.700	61.900	61.900	57.206	382,877
2025-08-22	62.900	63.000	62.200	62.600	57.853	206,868
2025-08-21	64.700	64.700	62.200	62.300	57.576	131,798
2025-08-20	62.200	63.700	61.500	63.400	58.592	382,935
2025-08-19	61.500	62.400	61.400	62.000	57.298	170,436
2025-08-18	61.900	62.100	60.500	61.500	56.836	250,202
2025-08-15	61.400	62.600	61.000	61.700	57.021	428,641
2025-08-14	61.600	62.100	60.400	61.300	56.651	1,133,039
2025-08-13	63.400	64.274	61.600	61.600	56.929	1,450,466
2025-08-12	64.200	64.900	62.800	63.300	58.500	222,220

← NewerPage 5 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.