CLS Holdings plc (CLI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 88.10 | 92.66 | 88.10 | 91.10 | 91.10 | 208,455 |
| 25 Jul 2024 | 87.50 | 90.60 | 87.50 | 90.40 | 90.40 | 278,507 |
| 24 Jul 2024 | 87.30 | 90.50 | 87.10 | 88.20 | 88.20 | 201,143 |
| 23 Jul 2024 | 90.60 | 92.71 | 87.70 | 87.70 | 87.70 | 114,556 |
| 22 Jul 2024 | 91.70 | 94.80 | 90.60 | 90.60 | 90.60 | 121,793 |
| 19 Jul 2024 | 92.20 | 95.70 | 92.20 | 94.00 | 94.00 | 103,314 |
| 18 Jul 2024 | 93.00 | 96.00 | 91.60 | 95.40 | 95.40 | 148,954 |
| 17 Jul 2024 | 91.40 | 94.20 | 91.10 | 94.00 | 94.00 | 91,492 |
| 16 Jul 2024 | 92.10 | 95.90 | 92.00 | 93.80 | 93.80 | 171,392 |
| 15 Jul 2024 | 92.30 | 95.50 | 92.00 | 94.70 | 94.70 | 107,567 |
| 12 Jul 2024 | 92.60 | 95.20 | 92.10 | 94.60 | 94.60 | 162,058 |
| 11 Jul 2024 | 91.10 | 94.82 | 91.10 | 94.80 | 94.80 | 102,483 |
| 10 Jul 2024 | 90.10 | 93.17 | 90.10 | 92.50 | 92.50 | 49,656 |
| 09 Jul 2024 | 91.30 | 91.70 | 90.20 | 91.10 | 91.10 | 114,739 |
| 08 Jul 2024 | 91.50 | 94.40 | 90.53 | 90.90 | 90.90 | 76,758 |
| 05 Jul 2024 | 95.50 | 95.90 | 91.69 | 93.20 | 93.20 | 211,300 |
| 04 Jul 2024 | 91.30 | 95.30 | 91.30 | 93.40 | 93.40 | 232,875 |
| 03 Jul 2024 | 91.70 | 93.90 | 88.80 | 93.90 | 93.90 | 344,868 |
| 02 Jul 2024 | 89.20 | 91.90 | 88.10 | 89.60 | 89.60 | 135,106 |
| 01 Jul 2024 | 91.50 | 91.60 | 88.10 | 90.40 | 90.40 | 189,622 |
| 28 Jun 2024 | 89.30 | 91.40 | 87.40 | 90.50 | 90.50 | 977,569 |
| 27 Jun 2024 | 89.50 | 92.50 | 87.70 | 88.00 | 88.00 | 296,563 |
| 26 Jun 2024 | 91.90 | 92.40 | 89.80 | 91.50 | 91.50 | 303,576 |
| 25 Jun 2024 | 93.00 | 93.70 | 91.00 | 91.40 | 91.40 | 334,971 |
| 24 Jun 2024 | 92.10 | 94.20 | 91.80 | 92.40 | 92.40 | 263,577 |
| 21 Jun 2024 | 89.40 | 93.40 | 89.40 | 93.40 | 93.40 | 1,562,027 |
| 20 Jun 2024 | 88.80 | 91.70 | 86.30 | 91.60 | 91.60 | 336,015 |
| 19 Jun 2024 | 89.00 | 89.10 | 86.20 | 88.50 | 88.50 | 373,893 |
| 18 Jun 2024 | 86.40 | 88.00 | 85.60 | 88.00 | 88.00 | 329,709 |
| 17 Jun 2024 | 85.50 | 88.40 | 85.30 | 86.60 | 86.60 | 318,730 |
| 14 Jun 2024 | 85.50 | 88.00 | 85.50 | 86.20 | 86.20 | 305,746 |
| 13 Jun 2024 | 89.00 | 89.00 | 85.50 | 86.00 | 86.00 | 214,682 |
| 12 Jun 2024 | 85.50 | 88.60 | 85.50 | 87.90 | 87.90 | 253,640 |
| 11 Jun 2024 | 88.50 | 88.50 | 85.30 | 86.50 | 86.50 | 602,972 |
| 10 Jun 2024 | 84.00 | 89.70 | 83.80 | 87.80 | 87.80 | 597,388 |
| 07 Jun 2024 | 88.40 | 88.40 | 85.70 | 85.80 | 85.80 | 624,121 |
| 06 Jun 2024 | 87.30 | 88.90 | 87.30 | 88.00 | 88.00 | 195,065 |
| 05 Jun 2024 | 87.40 | 89.90 | 86.80 | 87.40 | 87.40 | 798,564 |
| 04 Jun 2024 | 87.10 | 89.20 | 87.10 | 88.00 | 88.00 | 479,281 |
| 03 Jun 2024 | 87.10 | 90.70 | 87.10 | 89.00 | 89.00 | 212,197 |
| 31 May 2024 | 88.00 | 89.58 | 86.50 | 87.90 | 87.90 | 677,772 |
| 30 May 2024 | 86.30 | 89.30 | 86.30 | 89.10 | 89.10 | 181,433 |
| 29 May 2024 | 90.60 | 90.60 | 86.20 | 86.60 | 86.60 | 285,776 |
| 28 May 2024 | 88.50 | 91.40 | 87.40 | 89.00 | 89.00 | 293,797 |
| 24 May 2024 | 87.90 | 90.00 | 87.00 | 88.40 | 88.40 | 492,749 |
| 23 May 2024 | 90.00 | 93.20 | 88.00 | 88.80 | 88.80 | 259,815 |
| 22 May 2024 | 92.90 | 93.00 | 91.50 | 91.90 | 91.90 | 129,685 |
| 21 May 2024 | 92.90 | 94.30 | 92.90 | 93.10 | 93.10 | 257,843 |
| 20 May 2024 | 94.00 | 94.00 | 91.71 | 93.90 | 93.90 | 294,891 |
| 17 May 2024 | 94.90 | 95.92 | 91.70 | 92.10 | 92.10 | 239,026 |
| 16 May 2024 | 95.40 | 96.00 | 93.50 | 94.90 | 94.90 | 334,693 |
| 15 May 2024 | 94.40 | 96.70 | 93.40 | 95.20 | 95.20 | 507,838 |
| 14 May 2024 | 92.40 | 94.40 | 92.40 | 94.00 | 94.00 | 350,491 |
| 13 May 2024 | 91.20 | 94.10 | 91.20 | 92.60 | 92.60 | 330,876 |
| 10 May 2024 | 87.00 | 93.30 | 87.00 | 91.40 | 91.40 | 488,707 |
| 09 May 2024 | 86.00 | 89.70 | 84.30 | 89.70 | 89.70 | 626,870 |
| 08 May 2024 | 87.00 | 88.40 | 85.90 | 86.00 | 86.00 | 698,644 |
| 07 May 2024 | 88.80 | 88.80 | 86.70 | 86.80 | 86.80 | 438,062 |
| 03 May 2024 | 87.10 | 88.30 | 85.60 | 88.00 | 88.00 | 303,572 |
| 02 May 2024 | 84.00 | 88.60 | 83.80 | 87.00 | 87.00 | 773,512 |
| 01 May 2024 | 81.30 | 83.60 | 81.30 | 83.40 | 83.40 | 410,941 |
| 30 Apr 2024 | 82.50 | 83.90 | 82.50 | 83.00 | 83.00 | 323,687 |
| 29 Apr 2024 | 83.50 | 83.90 | 82.00 | 82.90 | 82.90 | 372,706 |
| 26 Apr 2024 | 81.50 | 83.20 | 81.20 | 83.00 | 83.00 | 408,626 |
| 25 Apr 2024 | 84.50 | 84.50 | 82.38 | 82.80 | 82.80 | 366,519 |
| 24 Apr 2024 | 81.60 | 83.40 | 81.60 | 82.50 | 82.50 | 242,487 |
| 23 Apr 2024 | 83.00 | 83.50 | 82.70 | 83.00 | 83.00 | 351,440 |
| 22 Apr 2024 | 83.50 | 84.90 | 82.90 | 83.50 | 83.50 | 414,272 |
| 19 Apr 2024 | 83.00 | 83.30 | 82.40 | 82.60 | 82.60 | 139,750 |
| 18 Apr 2024 | 83.00 | 83.00 | 81.20 | 82.60 | 82.60 | 121,912 |
| 17 Apr 2024 | 80.70 | 83.40 | 80.30 | 82.60 | 82.60 | 709,331 |
| 16 Apr 2024 | 81.60 | 83.00 | 80.00 | 83.00 | 83.00 | 544,504 |
| 15 Apr 2024 | 84.00 | 84.00 | 81.98 | 82.80 | 82.80 | 314,217 |
| 12 Apr 2024 | 83.20 | 83.20 | 81.46 | 82.70 | 82.70 | 473,861 |
| 11 Apr 2024 | 81.90 | 84.00 | 81.90 | 82.90 | 82.90 | 303,293 |
| 10 Apr 2024 | 83.50 | 85.30 | 82.00 | 82.00 | 82.00 | 417,074 |
| 09 Apr 2024 | 82.00 | 83.80 | 82.00 | 83.00 | 83.00 | 239,356 |
| 08 Apr 2024 | 82.40 | 84.70 | 82.40 | 83.00 | 83.00 | 304,316 |
| 05 Apr 2024 | 83.00 | 84.39 | 82.00 | 82.40 | 82.40 | 254,634 |
| 04 Apr 2024 | 83.10 | 83.50 | 82.00 | 82.50 | 82.50 | 382,989 |
| 03 Apr 2024 | 83.10 | 85.10 | 82.20 | 83.00 | 83.00 | 255,785 |
| 02 Apr 2024 | 87.90 | 87.90 | 82.70 | 83.00 | 83.00 | 631,711 |
| 28 Mar 2024 | 87.00 | 88.70 | 85.70 | 86.10 | 86.10 | 340,005 |
| 27 Mar 2024 | 87.20 | 89.50 | 86.80 | 87.00 | 87.00 | 909,036 |
| 26 Mar 2024 | 87.30 | 88.40 | 86.20 | 87.00 | 87.00 | 438,226 |
| 25 Mar 2024 | 86.70 | 87.83 | 86.40 | 86.70 | 86.70 | 211,937 |
| 22 Mar 2024 | 88.40 | 90.00 | 86.60 | 86.80 | 86.80 | 201,103 |
| 21 Mar 2024 | 90.00 | 90.00 | 87.30 | 87.50 | 87.50 | 609,281 |
| 21 Mar 2024 | 5.35 Dividend | |||||
| 20 Mar 2024 | 92.30 | 93.40 | 90.75 | 92.60 | 87.25 | 351,833 |
| 19 Mar 2024 | 90.60 | 92.20 | 90.00 | 91.10 | 85.84 | 501,914 |
| 18 Mar 2024 | 91.30 | 93.90 | 90.60 | 90.90 | 85.65 | 301,371 |
| 15 Mar 2024 | 90.40 | 93.00 | 90.40 | 91.20 | 85.93 | 567,079 |
| 14 Mar 2024 | 89.80 | 91.90 | 89.71 | 91.00 | 85.74 | 556,007 |
| 13 Mar 2024 | 94.20 | 94.20 | 89.87 | 90.20 | 84.99 | 315,126 |
| 12 Mar 2024 | 94.30 | 94.50 | 92.20 | 92.30 | 86.97 | 540,747 |
| 11 Mar 2024 | 93.00 | 95.90 | 92.00 | 92.30 | 86.97 | 435,250 |
| 08 Mar 2024 | 93.10 | 94.95 | 93.10 | 94.00 | 88.57 | 205,643 |
| 07 Mar 2024 | 95.90 | 95.90 | 93.90 | 93.90 | 88.47 | 198,895 |
| 06 Mar 2024 | 93.90 | 95.00 | 92.60 | 94.10 | 88.66 | 974,096 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.