UK markets open in 6 hours 50 minutes

CLS Holdings plc (CLI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
82.70-0.20 (-0.24%)
At close: 04:35PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202483.2083.2081.4682.7082.70473,861
11 Apr 202481.9084.0081.9082.9082.90303,293
10 Apr 202483.5085.3082.0082.0082.00417,074
09 Apr 202482.0083.8082.0083.0083.00239,356
08 Apr 202482.4084.7082.4083.0083.00304,316
05 Apr 202483.0084.3982.0082.4082.40254,634
04 Apr 202483.1083.5082.0082.5082.50382,989
03 Apr 202483.1085.1082.2083.0083.00255,785
02 Apr 202487.9087.9082.7083.0083.00631,711
28 Mar 202487.0088.7085.7086.1086.10340,005
27 Mar 202487.2089.5086.8087.0087.00909,036
26 Mar 202487.3088.4086.2087.0087.00438,226
25 Mar 202486.7087.8386.4086.7086.70211,937
22 Mar 202488.4090.0086.6086.8086.80201,103
21 Mar 202490.0090.0087.3087.5087.50609,281
21 Mar 20245.35 Dividend
20 Mar 202492.3093.4090.7592.6087.25351,833
19 Mar 202490.6092.2090.0091.1085.84501,914
18 Mar 202491.3093.9090.6090.9085.65301,371
15 Mar 202490.4093.0090.4091.2085.93567,079
14 Mar 202489.8091.9089.7191.0085.74556,007
13 Mar 202494.2094.2089.8790.2084.99315,126
12 Mar 202494.3094.5092.2092.3086.97540,747
11 Mar 202493.0095.9092.0092.3086.97435,250
08 Mar 202493.1094.9593.1094.0088.57205,643
07 Mar 202495.9095.9093.9093.9088.47198,895
06 Mar 202493.9095.0092.6094.1088.66974,096
05 Mar 202491.1093.0091.1092.0086.68115,892
04 Mar 202491.0091.6090.6091.1085.84292,165
01 Mar 202489.5092.3089.5091.9086.59214,546
29 Feb 202490.0092.0090.0091.0085.74315,597
28 Feb 202490.5090.5088.7389.5084.33871,232
27 Feb 202491.1093.3090.6090.6085.371,071,785
26 Feb 202491.8092.6091.8092.5087.16156,005
23 Feb 202492.5095.5591.7092.3086.97361,374
22 Feb 202492.5093.3092.2092.7087.34120,711
21 Feb 202492.0093.2092.0092.8087.44129,011
20 Feb 202493.0093.1091.7092.9087.53488,848
19 Feb 202492.7093.8991.9392.2086.8735,447
16 Feb 202493.0093.5092.3093.0087.63156,895
15 Feb 202489.6092.2089.6092.2086.87847,598
14 Feb 202490.1091.8990.1090.2084.99222,834
13 Feb 202491.0092.6190.1590.3085.08262,912
12 Feb 202491.0092.9091.0092.1086.78101,159
09 Feb 202495.3095.3090.3090.5085.27690,727
08 Feb 202493.5095.9092.5092.5087.16120,830
07 Feb 202496.4097.9093.1093.1087.72558,226
06 Feb 202495.4098.3394.1096.1090.55256,189
05 Feb 202497.2098.5794.5095.5089.98268,962
02 Feb 202498.8099.0097.0097.1091.49159,947
01 Feb 2024100.00100.0097.0097.8092.15510,037
31 Jan 202497.5098.8096.0098.7093.00265,720
30 Jan 202497.0097.8096.4097.2091.58219,882
29 Jan 202495.0096.0094.5096.0090.45598,017
26 Jan 202495.6095.6094.4595.3089.79993,652
25 Jan 202494.6097.6994.6095.2089.70377,341
24 Jan 202496.5096.8094.7096.2090.64255,914
23 Jan 202495.1096.0594.2094.7089.23229,583
22 Jan 202496.6097.9094.0095.2089.70216,104
19 Jan 202495.7097.1094.3294.9089.42252,069
18 Jan 202496.9096.9094.2094.5089.04335,616
17 Jan 202497.0097.4094.4094.8089.32359,768
16 Jan 202498.5099.6097.6098.3092.62204,243
15 Jan 202498.8099.7997.6098.7093.00264,002
12 Jan 202498.9099.3097.0099.3093.56352,548
11 Jan 202499.0099.9096.0096.2090.64434,494
10 Jan 202498.60101.0097.8097.8092.15475,947
09 Jan 2024100.2099.5098.7098.7093.00471,336
08 Jan 202499.90100.8098.52100.0094.22540,236
05 Jan 2024100.00101.0098.10100.4094.60657,923
04 Jan 2024101.40101.99100.20100.6094.79303,180
03 Jan 2024102.40102.40100.82101.4095.54196,237
02 Jan 2024101.80103.00101.20102.0096.11533,019
29 Dec 2023102.00102.40101.00102.0096.11136,686
28 Dec 202399.00101.8097.30101.0095.16807,956
27 Dec 202399.40100.8097.30100.0094.22820,281
22 Dec 202397.80100.8097.8099.2093.47398,978
21 Dec 2023101.00101.0099.0099.6093.85907,606
20 Dec 202397.00100.8097.00100.0094.221,756,686
19 Dec 202396.0098.5096.0097.2091.582,507,057
18 Dec 202396.3098.6096.0096.5090.92656,587
15 Dec 2023101.00101.0096.0096.0090.454,562,440
14 Dec 2023100.40102.2099.2199.9094.131,389,775
13 Dec 202397.0097.9095.9097.4091.77347,506
12 Dec 202398.5099.9896.5096.5090.92548,569
11 Dec 202398.5098.8095.4098.8093.09526,841
08 Dec 202395.7098.4095.3097.0091.40578,282
07 Dec 202398.4098.4095.4096.3090.74333,627
06 Dec 202396.2098.4095.3097.0091.40170,354
05 Dec 202396.0098.5096.0096.7091.11478,192
04 Dec 202396.9098.4096.1096.6091.02192,530
01 Dec 202396.9096.9095.0096.7091.1185,225
30 Nov 202398.4099.7095.4095.4089.89784,383
29 Nov 202398.0098.8096.2096.5090.92580,910
28 Nov 202398.1099.9094.5097.5091.87390,542
27 Nov 202398.4099.6897.0098.0092.34180,848
24 Nov 202397.3099.9097.1098.2092.5387,060
23 Nov 202398.50100.2097.5099.2093.47203,581
22 Nov 202395.2098.0095.2098.0092.341,349,210
21 Nov 202397.0098.5095.2096.3090.742,003,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...