CLS Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	83.600	85.400	83.000	83.000	73.325	460,051
2024-11-21	86.500	86.500	83.600	84.000	74.208	519,462
2024-11-20	87.100	87.100	83.600	84.700	74.827	108,020
2024-11-19	86.800	86.800	84.000	84.000	74.208	533,596
2024-11-18	87.600	89.040	84.500	85.500	75.533	896,398
2024-11-15	88.600	89.900	87.300	87.600	77.389	239,514
2024-11-14	87.200	90.500	87.200	88.600	78.272	105,816
2024-11-13	87.000	89.600	87.000	88.400	78.095	231,092
2024-11-12	88.200	91.400	87.800	88.600	78.272	117,580
2024-11-11	91.400	91.400	88.000	89.600	79.155	281,345
2024-11-08	89.000	90.400	87.600	88.500	78.184	624,326
2024-11-07	91.500	91.800	90.000	90.000	79.509	93,433
2024-11-06	93.700	93.700	90.400	90.900	80.304	1,041,041
2024-11-05	95.000	95.000	91.000	92.200	81.452	97,299
2024-11-04	92.600	92.808	91.400	92.500	81.717	172,476
2024-11-01	91.800	95.100	91.500	91.500	80.834	811,407
2024-10-31	98.100	98.100	92.700	92.700	81.894	355,799
2024-10-30	98.600	99.000	95.100	95.400	84.279	109,086
2024-10-29	99.400	99.400	95.600	95.600	84.456	39,533
2024-10-28	99.500	99.500	95.800	97.000	85.693	102,851
2024-10-25	99.600	99.600	96.100	99.300	87.725	169,803
2024-10-24	100.00	100.00	96.100	97.900	86.488	62,102
2024-10-23	99.000	99.000	95.600	98.500	87.018	69,881
2024-10-22	97.400	98.700	95.500	98.700	87.195	490,815
2024-10-21	98.200	100.80	96.200	96.200	84.986	192,926
2024-10-18	101.00	101.40	98.000	98.300	86.841	92,161
2024-10-17	97.300	100.39	97.300	98.800	87.283	179,403
2024-10-16	97.000	100.40	97.000	99.100	87.548	55,361
2024-10-15	98.000	100.20	97.400	98.000	86.576	120,159
2024-10-14	98.000	100.00	98.000	98.600	87.106	69,785
2024-10-11	98.100	98.800	98.000	98.000	86.576	141,534
2024-10-10	97.000	101.00	95.102	98.600	87.106	365,511
2024-10-09	93.100	97.000	93.100	96.100	84.898	164,716
2024-10-08	95.000	96.710	93.497	95.200	84.103	291,412
2024-10-07	97.700	98.600	94.500	94.500	83.484	261,864
2024-10-04	94.600	97.896	94.417	95.200	84.103	284,753
2024-10-03	96.000	97.100	92.100	94.400	83.396	236,609
2024-10-02	93.800	94.700	92.360	93.400	82.512	206,145
2024-10-01	93.200	94.700	93.000	94.600	83.573	185,353
2024-09-30	95.000	95.000	92.590	93.000	82.159	141,674
2024-09-27	91.000	93.900	91.000	93.200	82.336	100,829
2024-09-26	92.700	93.543	92.147	93.000	82.159	190,248
2024-09-25	95.100	95.100	91.500	92.000	81.276	511,512
2024-09-24	93.000	94.600	92.900	93.000	82.159	180,020
2024-09-23	92.500	92.890	91.400	92.400	81.629	175,626
2024-09-20	93.600	93.600	91.000	93.300	82.424	446,429
2024-09-19	91.600	92.800	90.500	92.000	81.276	233,575
2024-09-18	93.000	93.498	90.600	91.000	80.392	94,297
2024-09-17	90.500	93.900	90.500	92.000	81.276	137,420
2024-09-16	91.700	94.400	91.000	91.600	80.922	58,126
2024-09-13	90.600	92.679	90.600	91.900	81.187	144,264
2024-09-12	90.100	92.600	90.100	90.500	79.950	89,324
2024-09-11	91.300	93.400	89.300	90.100	79.597	450,832
2024-09-10	90.100	91.475	89.105	91.000	80.392	175,077
2024-09-09	92.500	92.500	89.400	89.400	78.979	153,516
2024-09-06	89.900	92.201	89.476	90.300	79.774	448,372
2024-09-05	94.000	94.000	88.200	88.200	77.919	208,627
2024-09-04	91.800	92.655	90.100	92.300	79.244	211,220
2024-09-03	93.500	94.900	91.800	91.800	78.814	151,251
2024-09-02	93.100	96.705	93.100	94.600	81.218	230,772

← NewerPage 9 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.