UK markets closed

CLS Holdings plc (CLI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
89.10+2.50 (+2.89%)
At close: 04:35PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202486.3089.1086.3089.1089.10181,433
29 May 202490.6090.6086.2086.6086.60285,776
28 May 202488.5091.4087.4089.0089.00293,797
24 May 202487.9090.0087.0088.4088.40492,749
23 May 202490.0093.2088.0088.8088.80259,815
22 May 202492.9093.0091.5091.9091.90129,685
21 May 202492.9094.3092.9093.1093.10257,843
20 May 202494.0094.0091.7193.9093.90294,891
17 May 202494.9095.9291.7092.1092.10239,026
16 May 202495.4096.0093.5094.9094.90334,693
15 May 202494.4096.7093.4095.2095.20507,838
14 May 202492.4094.4092.4094.0094.00350,491
13 May 202491.2094.1091.2092.6092.60330,876
10 May 202487.0093.3087.0091.4091.40488,707
09 May 202486.0089.7084.3089.7089.70626,870
08 May 202487.0088.4085.9086.0086.00698,644
07 May 202488.8088.8086.7086.8086.80438,062
03 May 202487.1088.3085.6088.0088.00303,572
02 May 202484.0088.6083.8087.0087.00773,512
01 May 202481.3083.6081.3083.4083.40410,941
30 Apr 202482.5083.9082.5083.0083.00323,687
29 Apr 202483.5083.9082.0082.9082.90372,706
26 Apr 202481.5083.2081.2083.0083.00408,626
25 Apr 202484.5084.5082.3882.8082.80366,519
24 Apr 202481.6083.4081.6082.5082.50242,487
23 Apr 202483.0083.5082.7083.0083.00351,440
22 Apr 202483.5084.9082.9083.5083.50414,272
19 Apr 202483.0083.3082.4082.6082.60139,750
18 Apr 202483.0083.0081.2082.6082.60121,912
17 Apr 202480.7083.4080.3082.6082.60709,331
16 Apr 202481.6083.0080.0083.0083.00544,504
15 Apr 202484.0084.0081.9882.8082.80314,217
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...