CLS Holdings plc (CLI.L) LSE
48.20
-0.25(-0.52%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 49.25 | 48.2 | 48.2 | 49.25 | 47.75 | 998,294 |
| April 01, 2026 | 49.5 | 48.45 | 48.45 | 49.5 | 48.05 | 1.61M |
| March 31, 2026 | 47.75 | 48 | 48 | 48.3 | 46.05 | 392,806 |
| March 30, 2026 | 47.21 | 46.35 | 46.35 | 48.85 | 46.3 | 1.01M |
| March 27, 2026 | 49.4 | 47.7 | 47.7 | 49.4 | 47 | 3.12M |
| March 26, 2026 | 48.15 | 48.6 | 48.6 | 49.15 | 48.15 | 622,169 |
| March 25, 2026 | 48.1 | 48.75 | 48.75 | 49.5 | 48.1 | 496,074 |
| March 24, 2026 | 48.59 | 48.1 | 48.1 | 49.8 | 48.1 | 369,198 |
| March 23, 2026 | 50.7 | 48.3 | 48.3 | 50.7 | 47.44 | 966,432 |
| March 20, 2026 | 50 | 49.1 | 49.1 | 50.4 | 49.1 | 1.22M |
| March 19, 2026 | 49.23 | 49.05 | 49.05 | 49.85 | 48.35 | 531,365 |
| March 18, 2026 | 49.57 | 49.9 | 49.9 | 50.7 | 49.35 | 1.55M |
| March 17, 2026 | 51.8 | 49.65 | 49.65 | 52.5 | 49.5 | 2.02M |
| March 16, 2026 | 51.7 | 51.1 | 51.1 | 53.2 | 51.1 | 1.86M |
| March 13, 2026 | 58.4 | 51.7 | 51.7 | 58.4 | 50.78 | 4.06M |
| March 12, 2026 | 59.2 | 58.5 | 58.5 | 59.2 | 58.5 | 336,068 |
| March 11, 2026 | 59.6 | 59.1 | 59.1 | 60.4 | 59.1 | 300,946 |
| March 10, 2026 | 61.6 | 59.5 | 59.5 | 61.6 | 59.5 | 503,682 |
| March 09, 2026 | 60.1 | 59.3 | 59.3 | 60.1 | 57.57 | 650,842 |
| March 06, 2026 | 60.62 | 59.2 | 59.2 | 61.5 | 58.5 | 587,540 |
| March 05, 2026 | 61.2 | 59.9 | 59.9 | 61.5 | 59.7 | 411,512 |
| March 04, 2026 | 59.4 | 59.7 | 59.7 | 60 | 59.07 | 956,696 |
| March 03, 2026 | 61.2 | 58.2 | 58.2 | 62 | 58.2 | 830,778 |
| March 02, 2026 | 62.1 | 61 | 61 | 63.2 | 61 | 479,862 |
| February 27, 2026 | 61.3 | 62.5 | 62.5 | 63.2 | 61.3 | 163,390 |
| February 26, 2026 | 61 | 62.5 | 62.5 | 63 | 60.7 | 499,974 |
| February 25, 2026 | 60.9 | 62 | 62 | 63.4 | 60.89 | 346,443 |
| February 24, 2026 | 59.51 | 62.3 | 62.3 | 62.9 | 59.5 | 716,408 |
| February 23, 2026 | 60.4 | 59.8 | 59.8 | 60.4 | 58.6 | 857,312 |
| February 20, 2026 | 60.4 | 59.8 | 0 | 60.4 | 59.8 | 384,583 |
| February 19, 2026 | 60.4 | 59.9 | 0 | 60.4 | 59.2 | 855,553 |
| February 18, 2026 | 60.1 | 60 | 0 | 60.1 | 59 | 810,969 |
| February 17, 2026 | 57.4 | 58.7 | 0 | 59.8 | 57.4 | 436,464 |
| February 16, 2026 | 59 | 58.4 | 0 | 60.3 | 57.5 | 413,854 |
| February 13, 2026 | 59.65 | 59.2 | 0 | 60.4 | 59 | 370,682 |
| February 12, 2026 | 60.02 | 59.8 | 0 | 61.9 | 59.3 | 304,575 |
| February 11, 2026 | 59.8 | 60.1 | 0 | 62.2 | 59.6 | 169,343 |
| February 10, 2026 | 61.2 | 60.6 | 0 | 61.5 | 59.1 | 204,512 |
| February 09, 2026 | 59.8 | 59.6 | 0 | 62.4 | 59.6 | 249,468 |
| February 06, 2026 | 59.2 | 61.4 | 0 | 62.5 | 59.2 | 253,362 |
| February 05, 2026 | 60.2 | 61.3 | 0 | 61.3 | 59 | 225,784 |
| February 04, 2026 | 60.8 | 60.6 | 0 | 63 | 59.9 | 214,930 |
| February 03, 2026 | 60.8 | 62 | 0 | 63.7 | 60.8 | 423,215 |
| February 02, 2026 | 62.9 | 62.4 | 0 | 63 | 60.6 | 291,935 |
| January 30, 2026 | 60.6 | 62.6 | 0 | 62.6 | 58.9 | 129,755 |
| January 29, 2026 | 60.9 | 60.2 | 0 | 60.97 | 59.38 | 134,401 |
| January 28, 2026 | 61.7 | 60.6 | 0 | 61.7 | 59.1 | 444,052 |
| January 27, 2026 | 61.9 | 60.6 | 0 | 62.5 | 59.3 | 124,554 |
| January 26, 2026 | 62.1 | 61.2 | 0 | 62.4 | 59.8 | 162,566 |
| January 23, 2026 | 61.29 | 61 | 0 | 61.87 | 60.7 | 175,717 |
| January 22, 2026 | 58 | 61.4 | 0 | 62 | 56.5 | 364,733 |
| January 21, 2026 | 59.8 | 58.8 | 0 | 59.8 | 58 | 84,183 |
| January 20, 2026 | 59 | 59 | 0 | 61.5 | 55.4 | 481,781 |
| January 19, 2026 | 63.17 | 59.8 | 0 | 63.17 | 58.9 | 383,366 |
| January 16, 2026 | 62.1 | 62.8 | 0 | 62.8 | 58.9 | 82,670 |
| January 15, 2026 | 61.36 | 59.8 | 0 | 62.5 | 59.7 | 121,924 |
| January 14, 2026 | 60.7 | 59.7 | 0 | 61 | 59.48 | 460,039 |
| January 13, 2026 | 59.01 | 60 | 0 | 60.7 | 58.1 | 319,672 |
| January 12, 2026 | 60.92 | 57.9 | 0 | 61.6 | 57.9 | 751,919 |
| January 09, 2026 | 60.6 | 60.2 | 0 | 61 | 59.1 | 218,045 |
