CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	71.800	71.848	70.500	70.900	62.635	507,811
2025-02-18	71.700	72.700	69.100	71.300	62.989	1,189,291
2025-02-17	72.900	74.200	71.700	72.000	63.607	187,733
2025-02-14	74.200	74.800	73.000	73.000	64.490	236,888
2025-02-13	73.200	74.800	72.400	73.800	65.197	491,653
2025-02-12	74.900	76.200	73.000	73.600	65.021	339,094
2025-02-11	74.900	75.000	73.600	75.000	66.257	709,955
2025-02-10	73.500	76.900	73.500	74.400	65.727	275,401
2025-02-07	76.300	76.300	74.600	74.900	66.169	289,725
2025-02-06	73.000	75.590	72.200	74.700	65.992	438,314
2025-02-05	71.200	72.400	69.700	72.400	63.960	188,823
2025-02-04	71.600	72.700	70.100	71.200	62.900	872,106
2025-02-03	71.000	73.000	70.000	71.800	63.430	544,113
2025-01-31	71.900	74.000	71.550	72.000	63.607	198,481
2025-01-30	71.000	74.000	71.000	72.000	63.607	555,872
2025-01-29	73.200	73.300	71.500	71.500	63.165	390,371
2025-01-28	71.800	72.600	70.580	71.600	63.254	345,351
2025-01-27	70.800	73.100	70.200	70.300	62.105	337,128
2025-01-24	72.000	73.400	70.500	71.200	62.900	330,833
2025-01-23	72.100	72.600	71.000	71.300	62.989	500,934
2025-01-22	71.400	72.600	70.100	71.500	63.165	581,201
2025-01-21	74.200	75.000	71.000	72.300	63.872	581,552
2025-01-20	74.600	75.900	73.600	73.700	65.109	185,681
2025-01-17	76.700	77.600	74.240	74.700	65.992	303,556
2025-01-16	78.100	78.500	74.600	74.600	65.904	699,661
2025-01-15	75.100	79.100	75.100	77.900	68.819	235,580
2025-01-14	76.400	76.400	74.300	75.000	66.257	833,805
2025-01-13	76.100	77.400	74.103	74.300	65.639	415,413
2025-01-10	77.500	79.000	75.300	76.100	67.229	476,292
2025-01-09	76.300	79.700	75.500	78.500	69.349	456,777
2025-01-08	78.100	79.700	75.500	78.300	69.173	469,438
2025-01-07	80.300	81.900	78.300	78.500	69.349	315,957
2025-01-06	82.000	82.000	79.100	80.400	71.028	443,964
2025-01-03	79.400	80.700	78.300	80.400	71.028	324,669
2025-01-02	77.500	79.400	77.500	79.000	69.791	669,660
2024-12-31	78.500	79.000	77.300	77.500	68.466	110,516
2024-12-30	79.300	80.900	78.500	79.000	69.791	87,736
2024-12-27	82.500	82.500	79.800	80.200	70.851	95,038
2024-12-24	78.400	81.900	78.300	81.900	72.353	207,046
2024-12-23	78.200	79.200	76.601	78.400	69.261	302,118
2024-12-20	79.100	79.800	77.500	78.100	68.996	549,338
2024-12-19	79.700	81.500	77.800	78.600	69.438	572,463
2024-12-18	80.100	82.100	79.500	79.800	70.498	276,783
2024-12-17	79.500	81.700	79.500	80.600	71.205	295,380
2024-12-16	80.000	82.500	80.000	81.000	71.558	302,060
2024-12-13	81.600	82.300	80.200	81.100	71.646	86,573
2024-12-12	81.000	82.100	81.000	81.600	72.088	145,037
2024-12-11	84.000	85.900	81.000	81.000	71.558	196,800
2024-12-10	81.700	83.600	81.425	83.300	73.590	124,366
2024-12-09	81.400	82.700	80.820	82.300	72.706	437,393
2024-12-06	82.700	82.835	81.800	82.100	72.530	205,285
2024-12-05	85.500	85.500	81.600	82.100	72.530	207,763
2024-12-04	84.500	85.100	82.900	84.900	75.003	181,777
2024-12-03	79.500	83.600	79.400	83.600	73.855	623,819
2024-12-02	81.300	81.500	79.600	79.600	70.321	522,077
2024-11-29	82.100	82.460	81.300	81.300	71.823	488,104
2024-11-28	82.500	84.200	81.725	82.000	72.441	198,112
2024-11-27	82.600	83.100	82.000	82.200	72.618	276,006
2024-11-26	84.500	84.520	82.100	82.100	72.530	279,942
2024-11-25	84.600	85.200	83.200	83.500	73.766	541,557

← NewerPage 8 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.