CLS Holdings plc (CLI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:04PM BST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 83.90 | 83.90 | 82.50 | 83.00 | 83.00 | 333,612 |
| Apr 29, 2024 | 83.50 | 83.90 | 82.00 | 82.90 | 82.90 | 372,706 |
| Apr 26, 2024 | 81.50 | 83.20 | 81.20 | 83.00 | 83.00 | 408,626 |
| Apr 25, 2024 | 84.50 | 84.50 | 82.38 | 82.80 | 82.80 | 366,519 |
| Apr 24, 2024 | 81.60 | 83.40 | 81.60 | 82.50 | 82.50 | 242,487 |
| Apr 23, 2024 | 83.00 | 83.50 | 82.70 | 83.00 | 83.00 | 351,440 |
| Apr 22, 2024 | 83.50 | 84.90 | 82.90 | 83.50 | 83.50 | 414,272 |
| Apr 19, 2024 | 83.00 | 83.30 | 82.40 | 82.60 | 82.60 | 139,750 |
| Apr 18, 2024 | 83.00 | 83.00 | 81.20 | 82.60 | 82.60 | 121,912 |
| Apr 17, 2024 | 80.70 | 83.40 | 80.30 | 82.60 | 82.60 | 709,331 |
| Apr 16, 2024 | 81.60 | 83.00 | 80.00 | 83.00 | 83.00 | 544,504 |
| Apr 15, 2024 | 84.00 | 84.00 | 81.98 | 82.80 | 82.80 | 314,217 |
| Apr 12, 2024 | 83.20 | 83.20 | 81.46 | 82.70 | 82.70 | 473,861 |
| Apr 11, 2024 | 81.90 | 84.00 | 81.90 | 82.90 | 82.90 | 303,293 |
| Apr 10, 2024 | 83.50 | 85.30 | 82.00 | 82.00 | 82.00 | 417,074 |
| Apr 09, 2024 | 82.00 | 83.80 | 82.00 | 83.00 | 83.00 | 239,356 |
| Apr 08, 2024 | 82.40 | 84.70 | 82.40 | 83.00 | 83.00 | 304,316 |
| Apr 05, 2024 | 83.00 | 84.39 | 82.00 | 82.40 | 82.40 | 254,634 |
| Apr 04, 2024 | 83.10 | 83.50 | 82.00 | 82.50 | 82.50 | 382,989 |
| Apr 03, 2024 | 83.10 | 85.10 | 82.20 | 83.00 | 83.00 | 255,785 |
| Apr 02, 2024 | 87.90 | 87.90 | 82.70 | 83.00 | 83.00 | 631,711 |
| Mar 28, 2024 | 87.00 | 88.70 | 85.70 | 86.10 | 86.10 | 340,005 |
| Mar 27, 2024 | 87.20 | 89.50 | 86.80 | 87.00 | 87.00 | 909,036 |
| Mar 26, 2024 | 87.30 | 88.40 | 86.20 | 87.00 | 87.00 | 438,226 |
| Mar 25, 2024 | 86.70 | 87.83 | 86.40 | 86.70 | 86.70 | 211,937 |
| Mar 22, 2024 | 88.40 | 90.00 | 86.60 | 86.80 | 86.80 | 201,103 |
| Mar 21, 2024 | 90.00 | 90.00 | 87.30 | 87.50 | 87.50 | 609,281 |
| Mar 21, 2024 | 5.35 Dividend | |||||
| Mar 20, 2024 | 92.30 | 93.40 | 90.75 | 92.60 | 87.25 | 351,833 |
| Mar 19, 2024 | 90.60 | 92.20 | 90.00 | 91.10 | 85.84 | 501,914 |
| Mar 18, 2024 | 91.30 | 93.90 | 90.60 | 90.90 | 85.65 | 301,371 |
| Mar 15, 2024 | 90.40 | 93.00 | 90.40 | 91.20 | 85.93 | 567,079 |
| Mar 14, 2024 | 89.80 | 91.90 | 89.71 | 91.00 | 85.74 | 556,007 |
| Mar 13, 2024 | 94.20 | 94.20 | 89.87 | 90.20 | 84.99 | 315,126 |
| Mar 12, 2024 | 94.30 | 94.50 | 92.20 | 92.30 | 86.97 | 540,747 |
| Mar 11, 2024 | 93.00 | 95.90 | 92.00 | 92.30 | 86.97 | 435,250 |
| Mar 08, 2024 | 93.10 | 94.95 | 93.10 | 94.00 | 88.57 | 205,643 |
| Mar 07, 2024 | 95.90 | 95.90 | 93.90 | 93.90 | 88.47 | 198,895 |
| Mar 06, 2024 | 93.90 | 95.00 | 92.60 | 94.10 | 88.66 | 974,096 |
| Mar 05, 2024 | 91.10 | 93.00 | 91.10 | 92.00 | 86.68 | 115,892 |
| Mar 04, 2024 | 91.00 | 91.60 | 90.60 | 91.10 | 85.84 | 292,165 |
| Mar 01, 2024 | 89.50 | 92.30 | 89.50 | 91.90 | 86.59 | 214,546 |
| Feb 29, 2024 | 90.00 | 92.00 | 90.00 | 91.00 | 85.74 | 315,597 |
| Feb 28, 2024 | 90.50 | 90.50 | 88.73 | 89.50 | 84.33 | 871,232 |
| Feb 27, 2024 | 91.10 | 93.30 | 90.60 | 90.60 | 85.37 | 1,071,785 |
| Feb 26, 2024 | 91.80 | 92.60 | 91.80 | 92.50 | 87.16 | 156,005 |
| Feb 23, 2024 | 92.50 | 95.55 | 91.70 | 92.30 | 86.97 | 361,374 |
| Feb 22, 2024 | 92.50 | 93.30 | 92.20 | 92.70 | 87.34 | 120,711 |
| Feb 21, 2024 | 92.00 | 93.20 | 92.00 | 92.80 | 87.44 | 129,011 |
| Feb 20, 2024 | 93.00 | 93.10 | 91.70 | 92.90 | 87.53 | 488,848 |
| Feb 19, 2024 | 92.70 | 93.89 | 91.93 | 92.20 | 86.87 | 35,447 |
| Feb 16, 2024 | 93.00 | 93.50 | 92.30 | 93.00 | 87.63 | 156,895 |
| Feb 15, 2024 | 89.60 | 92.20 | 89.60 | 92.20 | 86.87 | 847,598 |
| Feb 14, 2024 | 90.10 | 91.89 | 90.10 | 90.20 | 84.99 | 222,834 |
| Feb 13, 2024 | 91.00 | 92.61 | 90.15 | 90.30 | 85.08 | 262,912 |
| Feb 12, 2024 | 91.00 | 92.90 | 91.00 | 92.10 | 86.78 | 101,159 |
| Feb 09, 2024 | 95.30 | 95.30 | 90.30 | 90.50 | 85.27 | 690,727 |
| Feb 08, 2024 | 93.50 | 95.90 | 92.50 | 92.50 | 87.16 | 120,830 |
| Feb 07, 2024 | 96.40 | 97.90 | 93.10 | 93.10 | 87.72 | 558,226 |
| Feb 06, 2024 | 95.40 | 98.33 | 94.10 | 96.10 | 90.55 | 256,189 |
| Feb 05, 2024 | 97.20 | 98.57 | 94.50 | 95.50 | 89.98 | 268,962 |
| Feb 02, 2024 | 98.80 | 99.00 | 97.00 | 97.10 | 91.49 | 159,947 |
| Feb 01, 2024 | 100.00 | 100.00 | 97.00 | 97.80 | 92.15 | 510,037 |
| Jan 31, 2024 | 97.50 | 98.80 | 96.00 | 98.70 | 93.00 | 265,720 |
| Jan 30, 2024 | 97.00 | 97.80 | 96.40 | 97.20 | 91.58 | 219,882 |
| Jan 29, 2024 | 95.00 | 96.00 | 94.50 | 96.00 | 90.45 | 598,017 |
| Jan 26, 2024 | 95.60 | 95.60 | 94.45 | 95.30 | 89.79 | 993,652 |
| Jan 25, 2024 | 94.60 | 97.69 | 94.60 | 95.20 | 89.70 | 377,341 |
| Jan 24, 2024 | 96.50 | 96.80 | 94.70 | 96.20 | 90.64 | 255,914 |
| Jan 23, 2024 | 95.10 | 96.05 | 94.20 | 94.70 | 89.23 | 229,583 |
| Jan 22, 2024 | 96.60 | 97.90 | 94.00 | 95.20 | 89.70 | 216,104 |
| Jan 19, 2024 | 95.70 | 97.10 | 94.32 | 94.90 | 89.42 | 252,069 |
| Jan 18, 2024 | 96.90 | 96.90 | 94.20 | 94.50 | 89.04 | 335,616 |
| Jan 17, 2024 | 97.00 | 97.40 | 94.40 | 94.80 | 89.32 | 359,768 |
| Jan 16, 2024 | 98.50 | 99.60 | 97.60 | 98.30 | 92.62 | 204,243 |
| Jan 15, 2024 | 98.80 | 99.79 | 97.60 | 98.70 | 93.00 | 264,002 |
| Jan 12, 2024 | 98.90 | 99.30 | 97.00 | 99.30 | 93.56 | 352,548 |
| Jan 11, 2024 | 99.00 | 99.90 | 96.00 | 96.20 | 90.64 | 434,494 |
| Jan 10, 2024 | 98.60 | 101.00 | 97.80 | 97.80 | 92.15 | 475,947 |
| Jan 09, 2024 | 100.20 | 99.50 | 98.70 | 98.70 | 93.00 | 471,336 |
| Jan 08, 2024 | 99.90 | 100.80 | 98.52 | 100.00 | 94.22 | 540,236 |
| Jan 05, 2024 | 100.00 | 101.00 | 98.10 | 100.40 | 94.60 | 657,923 |
| Jan 04, 2024 | 101.40 | 101.99 | 100.20 | 100.60 | 94.79 | 303,180 |
| Jan 03, 2024 | 102.40 | 102.40 | 100.82 | 101.40 | 95.54 | 196,237 |
| Jan 02, 2024 | 101.80 | 103.00 | 101.20 | 102.00 | 96.11 | 533,019 |
| Dec 29, 2023 | 102.00 | 102.40 | 101.00 | 102.00 | 96.11 | 136,686 |
| Dec 28, 2023 | 99.00 | 101.80 | 97.30 | 101.00 | 95.16 | 807,956 |
| Dec 27, 2023 | 99.40 | 100.80 | 97.30 | 100.00 | 94.22 | 820,281 |
| Dec 22, 2023 | 97.80 | 100.80 | 97.80 | 99.20 | 93.47 | 398,978 |
| Dec 21, 2023 | 101.00 | 101.00 | 99.00 | 99.60 | 93.85 | 907,606 |
| Dec 20, 2023 | 97.00 | 100.80 | 97.00 | 100.00 | 94.22 | 1,756,686 |
| Dec 19, 2023 | 96.00 | 98.50 | 96.00 | 97.20 | 91.58 | 2,507,057 |
| Dec 18, 2023 | 96.30 | 98.60 | 96.00 | 96.50 | 90.92 | 656,587 |
| Dec 15, 2023 | 101.00 | 101.00 | 96.00 | 96.00 | 90.45 | 4,562,440 |
| Dec 14, 2023 | 100.40 | 102.20 | 99.21 | 99.90 | 94.13 | 1,389,775 |
| Dec 13, 2023 | 97.00 | 97.90 | 95.90 | 97.40 | 91.77 | 347,506 |
| Dec 12, 2023 | 98.50 | 99.98 | 96.50 | 96.50 | 90.92 | 548,569 |
| Dec 11, 2023 | 98.50 | 98.80 | 95.40 | 98.80 | 93.09 | 526,841 |
| Dec 08, 2023 | 95.70 | 98.40 | 95.30 | 97.00 | 91.40 | 578,282 |
| Dec 07, 2023 | 98.40 | 98.40 | 95.40 | 96.30 | 90.74 | 333,627 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.