CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	64.200	64.900	62.800	63.300	58.500	222,220
2025-08-11	65.000	65.900	64.200	64.200	59.332	129,201
2025-08-08	65.400	66.800	64.594	65.500	60.533	756,165
2025-08-07	64.700	67.000	64.400	67.000	61.919	1,006,130
2025-08-06	64.800	65.300	63.800	64.800	59.886	329,750
2025-08-05	65.000	65.500	63.992	64.800	59.886	156,654
2025-08-04	66.000	66.067	64.800	65.400	60.441	226,159
2025-08-01	65.400	67.073	64.670	65.400	60.441	364,081
2025-07-31	66.000	67.700	65.900	66.800	61.734	154,829
2025-07-30	66.400	67.491	65.600	66.000	60.995	178,404
2025-07-29	67.000	67.800	66.200	66.600	61.550	189,944
2025-07-28	67.600	68.300	67.000	67.500	62.381	163,242
2025-07-25	65.800	68.300	65.500	68.200	63.028	386,917
2025-07-24	65.000	65.800	65.000	65.800	60.810	300,213
2025-07-23	66.400	66.800	65.000	65.500	60.533	311,509
2025-07-22	66.800	66.800	66.187	66.700	61.642	216,596
2025-07-21	66.500	67.400	65.900	67.000	61.919	258,838
2025-07-18	66.100	68.200	65.712	67.500	62.381	527,821
2025-07-17	67.900	68.000	65.800	65.900	60.903	390,352
2025-07-16	66.900	68.032	66.730	67.600	62.474	403,757
2025-07-15	68.000	68.700	66.302	67.100	62.012	322,463
2025-07-14	70.200	70.200	68.600	68.700	63.490	101,832
2025-07-11	68.900	69.254	68.600	68.900	63.675	317,110
2025-07-10	69.000	69.300	68.500	69.000	63.768	111,381
2025-07-09	69.000	69.600	69.000	69.100	63.860	702,840
2025-07-08	69.300	69.300	68.600	69.000	63.768	303,658
2025-07-07	68.900	69.850	68.100	69.400	64.137	303,563
2025-07-04	68.300	69.000	68.300	69.000	63.768	102,722
2025-07-03	68.000	69.800	67.200	68.300	63.121	683,774
2025-07-02	68.600	70.000	68.100	68.500	63.305	345,886
2025-07-01	72.800	73.000	68.700	69.500	64.230	694,772
2025-06-30	68.700	71.660	68.700	70.100	64.784	493,414
2025-06-27	68.000	70.907	67.625	70.000	64.692	415,871
2025-06-26	67.700	68.300	66.300	68.000	62.843	307,814
2025-06-25	67.200	68.900	67.000	67.800	62.659	538,034
2025-06-24	67.000	68.000	65.600	67.200	62.104	333,973
2025-06-23	66.000	66.700	65.500	66.100	61.087	174,828
2025-06-20	66.500	68.000	65.796	65.800	60.810	929,048
2025-06-19	66.000	67.600	65.875	66.100	61.087	359,919
2025-06-18	65.500	65.852	65.010	65.600	60.625	318,357
2025-06-17	66.400	66.400	64.794	65.400	60.441	109,565
2025-06-16	64.800	66.300	64.100	65.000	60.071	147,617
2025-06-13	68.200	68.200	63.300	65.300	60.348	544,598
2025-06-12	66.200	66.900	66.102	66.800	61.734	183,554
2025-06-11	66.500	67.100	64.583	66.200	61.180	193,837
2025-06-10	64.400	65.500	63.406	65.200	60.256	428,725
2025-06-09	64.600	66.197	63.200	65.200	60.256	486,950
2025-06-06	62.600	64.500	62.600	63.300	58.500	194,010
2025-06-05	62.900	63.200	62.700	63.000	58.223	184,533
2025-06-04	62.900	63.412	61.600	63.000	58.223	205,018
2025-06-03	64.900	64.900	62.500	63.000	58.223	406,384
2025-06-02	63.000	63.800	62.100	63.300	58.500	290,285
2025-05-30	62.400	65.200	62.400	63.800	58.962	258,065
2025-05-29	64.500	64.500	62.500	63.300	58.500	398,311
2025-05-28	62.000	64.780	62.000	63.900	59.054	878,422
2025-05-27	62.500	64.700	62.500	62.700	57.945	550,573
2025-05-23	63.000	63.600	61.500	62.500	57.760	693,831
2025-05-22	60.900	63.300	60.200	62.600	57.853	509,422
2025-05-21	60.600	61.400	60.200	61.200	56.559	242,724
2025-05-20	61.000	62.300	60.620	61.700	57.021	229,443

← NewerPage 6 of 22 · 1,265 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.