CLS Holdings plc (CLI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:52PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 84.50 | 84.50 | 83.10 | 83.62 | 83.62 | 200,832 |
| 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 |
| 05 Mar 2024 | 91.10 | 93.00 | 91.10 | 92.00 | 86.68 | 115,892 |
| 04 Mar 2024 | 91.00 | 91.60 | 90.60 | 91.10 | 85.84 | 292,165 |
| 01 Mar 2024 | 89.50 | 92.30 | 89.50 | 91.90 | 86.59 | 214,546 |
| 29 Feb 2024 | 90.00 | 92.00 | 90.00 | 91.00 | 85.74 | 315,597 |
| 28 Feb 2024 | 90.50 | 90.50 | 88.73 | 89.50 | 84.33 | 871,232 |
| 27 Feb 2024 | 91.10 | 93.30 | 90.60 | 90.60 | 85.37 | 1,071,785 |
| 26 Feb 2024 | 91.80 | 92.60 | 91.80 | 92.50 | 87.16 | 156,005 |
| 23 Feb 2024 | 92.50 | 95.55 | 91.70 | 92.30 | 86.97 | 361,374 |
| 22 Feb 2024 | 92.50 | 93.30 | 92.20 | 92.70 | 87.34 | 120,711 |
| 21 Feb 2024 | 92.00 | 93.20 | 92.00 | 92.80 | 87.44 | 129,011 |
| 20 Feb 2024 | 93.00 | 93.10 | 91.70 | 92.90 | 87.53 | 488,848 |
| 19 Feb 2024 | 92.70 | 93.89 | 91.93 | 92.20 | 86.87 | 35,447 |
| 16 Feb 2024 | 93.00 | 93.50 | 92.30 | 93.00 | 87.63 | 156,895 |
| 15 Feb 2024 | 89.60 | 92.20 | 89.60 | 92.20 | 86.87 | 847,598 |
| 14 Feb 2024 | 90.10 | 91.89 | 90.10 | 90.20 | 84.99 | 222,834 |
| 13 Feb 2024 | 91.00 | 92.61 | 90.15 | 90.30 | 85.08 | 262,912 |
| 12 Feb 2024 | 91.00 | 92.90 | 91.00 | 92.10 | 86.78 | 101,159 |
| 09 Feb 2024 | 95.30 | 95.30 | 90.30 | 90.50 | 85.27 | 690,727 |
| 08 Feb 2024 | 93.50 | 95.90 | 92.50 | 92.50 | 87.16 | 120,830 |
| 07 Feb 2024 | 96.40 | 97.90 | 93.10 | 93.10 | 87.72 | 558,226 |
| 06 Feb 2024 | 95.40 | 98.33 | 94.10 | 96.10 | 90.55 | 256,189 |
| 05 Feb 2024 | 97.20 | 98.57 | 94.50 | 95.50 | 89.98 | 268,962 |
| 02 Feb 2024 | 98.80 | 99.00 | 97.00 | 97.10 | 91.49 | 159,947 |
| 01 Feb 2024 | 100.00 | 100.00 | 97.00 | 97.80 | 92.15 | 510,037 |
| 31 Jan 2024 | 97.50 | 98.80 | 96.00 | 98.70 | 93.00 | 265,720 |
| 30 Jan 2024 | 97.00 | 97.80 | 96.40 | 97.20 | 91.58 | 219,882 |
| 29 Jan 2024 | 95.00 | 96.00 | 94.50 | 96.00 | 90.45 | 598,017 |
| 26 Jan 2024 | 95.60 | 95.60 | 94.45 | 95.30 | 89.79 | 993,652 |
| 25 Jan 2024 | 94.60 | 97.69 | 94.60 | 95.20 | 89.70 | 377,341 |
| 24 Jan 2024 | 96.50 | 96.80 | 94.70 | 96.20 | 90.64 | 255,914 |
| 23 Jan 2024 | 95.10 | 96.05 | 94.20 | 94.70 | 89.23 | 229,583 |
| 22 Jan 2024 | 96.60 | 97.90 | 94.00 | 95.20 | 89.70 | 216,104 |
| 19 Jan 2024 | 95.70 | 97.10 | 94.32 | 94.90 | 89.42 | 252,069 |
| 18 Jan 2024 | 96.90 | 96.90 | 94.20 | 94.50 | 89.04 | 335,616 |
| 17 Jan 2024 | 97.00 | 97.40 | 94.40 | 94.80 | 89.32 | 359,768 |
| 16 Jan 2024 | 98.50 | 99.60 | 97.60 | 98.30 | 92.62 | 204,243 |
| 15 Jan 2024 | 98.80 | 99.79 | 97.60 | 98.70 | 93.00 | 264,002 |
| 12 Jan 2024 | 98.90 | 99.30 | 97.00 | 99.30 | 93.56 | 352,548 |
| 11 Jan 2024 | 99.00 | 99.90 | 96.00 | 96.20 | 90.64 | 434,494 |
| 10 Jan 2024 | 98.60 | 101.00 | 97.80 | 97.80 | 92.15 | 475,947 |
| 09 Jan 2024 | 100.20 | 99.50 | 98.70 | 98.70 | 93.00 | 471,336 |
| 08 Jan 2024 | 99.90 | 100.80 | 98.52 | 100.00 | 94.22 | 540,236 |
| 05 Jan 2024 | 100.00 | 101.00 | 98.10 | 100.40 | 94.60 | 657,923 |
| 04 Jan 2024 | 101.40 | 101.99 | 100.20 | 100.60 | 94.79 | 303,180 |
| 03 Jan 2024 | 102.40 | 102.40 | 100.82 | 101.40 | 95.54 | 196,237 |
| 02 Jan 2024 | 101.80 | 103.00 | 101.20 | 102.00 | 96.11 | 533,019 |
| 29 Dec 2023 | 102.00 | 102.40 | 101.00 | 102.00 | 96.11 | 136,686 |
| 28 Dec 2023 | 99.00 | 101.80 | 97.30 | 101.00 | 95.16 | 807,956 |
| 27 Dec 2023 | 99.40 | 100.80 | 97.30 | 100.00 | 94.22 | 820,281 |
| 22 Dec 2023 | 97.80 | 100.80 | 97.80 | 99.20 | 93.47 | 398,978 |
| 21 Dec 2023 | 101.00 | 101.00 | 99.00 | 99.60 | 93.85 | 907,606 |
| 20 Dec 2023 | 97.00 | 100.80 | 97.00 | 100.00 | 94.22 | 1,756,686 |
| 19 Dec 2023 | 96.00 | 98.50 | 96.00 | 97.20 | 91.58 | 2,507,057 |
| 18 Dec 2023 | 96.30 | 98.60 | 96.00 | 96.50 | 90.92 | 656,587 |
| 15 Dec 2023 | 101.00 | 101.00 | 96.00 | 96.00 | 90.45 | 4,562,440 |
| 14 Dec 2023 | 100.40 | 102.20 | 99.21 | 99.90 | 94.13 | 1,389,775 |
| 13 Dec 2023 | 97.00 | 97.90 | 95.90 | 97.40 | 91.77 | 347,506 |
| 12 Dec 2023 | 98.50 | 99.98 | 96.50 | 96.50 | 90.92 | 548,569 |
| 11 Dec 2023 | 98.50 | 98.80 | 95.40 | 98.80 | 93.09 | 526,841 |
| 08 Dec 2023 | 95.70 | 98.40 | 95.30 | 97.00 | 91.40 | 578,282 |
| 07 Dec 2023 | 98.40 | 98.40 | 95.40 | 96.30 | 90.74 | 333,627 |
| 06 Dec 2023 | 96.20 | 98.40 | 95.30 | 97.00 | 91.40 | 170,354 |
| 05 Dec 2023 | 96.00 | 98.50 | 96.00 | 96.70 | 91.11 | 478,192 |
| 04 Dec 2023 | 96.90 | 98.40 | 96.10 | 96.60 | 91.02 | 192,530 |
| *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.