CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	62.100	62.900	61.100	62.100	57.391	149,302
2025-05-15	60.100	63.200	59.468	62.000	57.298	482,047
2025-05-14	58.800	60.700	58.200	60.300	55.727	338,996
2025-05-13	61.200	62.100	59.900	60.000	55.450	259,833
2025-05-12	62.100	63.100	61.400	61.400	56.744	284,594
2025-05-09	62.200	62.500	61.240	62.000	57.298	586,774
2025-05-08	63.500	63.500	61.736	62.100	57.391	459,604
2025-05-07	65.600	65.600	62.833	63.400	58.592	409,301
2025-05-06	66.400	68.600	63.647	64.300	59.424	675,962
2025-05-02	65.600	67.200	64.900	65.700	60.718	406,616
2025-05-01	61.800	65.000	61.800	65.000	60.071	431,279
2025-04-30	63.200	64.385	61.800	63.200	58.407	3,044,855
2025-04-29	59.500	62.300	59.121	62.300	57.576	7,227,043
2025-04-28	59.100	60.000	58.600	59.500	54.988	683,170
2025-04-25	59.800	60.100	58.500	58.800	54.341	2,024,512
2025-04-24	59.700	59.700	58.120	58.900	54.433	1,499,955
2025-04-23	57.400	59.700	57.400	58.500	54.064	1,657,939
2025-04-22	58.600	59.900	58.085	58.600	54.156	499,230
2025-04-17	59.000	59.600	56.800	59.600	55.080	1,478,370
2025-04-16	58.300	59.900	58.200	58.900	54.433	247,859
2025-04-15	58.000	60.600	58.000	59.500	54.988	2,129,059
2025-04-14	59.400	60.451	58.500	58.500	54.064	1,087,255
2025-04-11	60.000	60.415	59.000	59.300	54.803	1,156,063
2025-04-10	60.900	63.200	60.000	60.000	55.450	232,838
2025-04-09	61.900	62.200	60.400	60.800	53.713	201,946
2025-04-08	61.000	63.600	61.000	62.700	55.391	735,939
2025-04-07	62.000	62.900	60.909	61.100	53.978	642,171
2025-04-04	65.000	65.000	63.000	63.000	55.656	1,802,019
2025-04-03	64.500	65.600	64.096	64.200	56.716	460,612
2025-04-02	65.600	66.200	64.000	64.900	57.335	3,523,288
2025-04-01	69.300	70.300	62.500	64.800	57.246	19,730,910
2025-03-31	70.300	71.167	70.200	70.200	62.017	663,165
2025-03-28	71.900	72.900	71.400	71.500	63.165	325,781
2025-03-27	70.300	73.500	70.300	72.100	63.695	605,778
2025-03-26	70.400	71.400	70.200	70.500	62.282	279,173
2025-03-25	70.300	71.400	70.200	70.200	62.017	273,730
2025-03-24	70.200	71.600	70.200	70.900	62.635	298,018
2025-03-21	71.200	71.600	70.200	70.200	62.017	1,712,779
2025-03-20	72.100	72.100	70.865	71.300	62.989	656,864
2025-03-19	72.000	72.300	71.200	72.100	63.695	710,608
2025-03-18	71.100	71.500	70.800	71.500	63.165	443,121
2025-03-17	70.500	72.100	70.500	71.000	62.724	1,186,570
2025-03-14	70.200	71.000	70.200	70.800	62.547	871,308
2025-03-13	71.500	71.500	70.000	70.200	62.017	920,897
2025-03-12	71.900	72.300	71.530	71.700	63.342	242,053
2025-03-11	71.800	72.600	71.800	71.800	63.430	552,388
2025-03-10	71.000	71.900	70.527	71.800	63.430	370,841
2025-03-07	72.300	74.000	70.500	70.500	62.282	492,549
2025-03-06	71.700	72.700	71.700	72.200	63.784	385,045
2025-03-05	72.500	73.000	71.415	72.300	63.872	994,654
2025-03-04	72.300	74.512	71.500	72.500	64.049	743,725
2025-03-03	70.500	71.100	69.900	70.800	62.547	193,597
2025-02-28	70.600	71.900	70.000	70.000	61.840	6,602,384
2025-02-27	70.700	71.600	70.500	71.100	62.812	310,215
2025-02-26	73.300	73.600	70.500	71.400	63.077	493,729
2025-02-25	71.600	72.600	71.000	71.800	63.430	2,363,723
2025-02-24	73.400	73.400	71.100	72.200	63.784	2,802,115
2025-02-21	71.500	72.625	71.500	72.200	63.784	184,160
2025-02-20	71.500	72.006	71.300	71.300	62.989	729,051
2025-02-19	71.800	71.848	70.500	70.900	62.635	507,811

← NewerPage 7 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.