UK markets closed

CLS Holdings plc (CLI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
158.00+0.60 (+0.38%)
At close: 06:00PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022158.00161.20154.89158.00158.00175,877
01 Dec 2022160.00163.00156.40157.40157.40364,710
30 Nov 2022158.80162.94156.40162.00162.00454,877
29 Nov 2022155.80162.60155.80158.20158.20123,931
28 Nov 2022163.40163.40157.40159.60159.60159,966
25 Nov 2022160.40163.80158.80163.20163.20196,905
24 Nov 2022165.00166.20163.00164.80164.80225,306
23 Nov 2022159.00162.90158.40161.80161.80489,738
22 Nov 2022163.20163.20156.60160.40160.40254,913
21 Nov 2022162.00162.00154.75158.80158.80217,563
18 Nov 2022153.60156.20152.60156.00156.00577,632
17 Nov 2022150.00154.00149.60153.20153.20340,916
16 Nov 2022156.40159.80149.20151.20151.20722,432
15 Nov 2022153.40156.60151.60155.40155.40246,284
14 Nov 2022156.00159.20148.60155.80155.80506,090
11 Nov 2022147.40156.40145.74154.40154.402,097,856
10 Nov 2022137.60149.40136.35149.20149.20513,036
09 Nov 2022142.80144.00136.80140.40140.40303,139
08 Nov 2022140.80142.20138.80140.00140.00458,334
07 Nov 2022145.40146.60140.80142.20142.20227,435
04 Nov 2022144.60144.60139.40141.20141.20187,729
03 Nov 2022145.80145.88141.20143.80143.80155,090
02 Nov 2022147.00147.00141.40146.60146.60828,660
01 Nov 2022146.00150.60144.80145.60145.601,368,786
31 Oct 2022141.20146.20140.60143.40143.40498,022
28 Oct 2022145.20148.00143.00144.40144.40156,802
27 Oct 2022142.60146.80139.40145.40145.40167,726
26 Oct 2022144.60146.60141.20144.20144.201,285,799
25 Oct 2022135.00141.80135.00141.60141.60695,474
24 Oct 2022140.60142.28135.40136.20136.20313,804
21 Oct 2022135.00140.60134.20138.60138.60283,190
20 Oct 2022132.00139.40131.00139.20139.20390,042
19 Oct 2022136.00138.92130.20132.60132.60301,813
18 Oct 2022141.40142.40138.00138.80138.80672,725
17 Oct 2022135.00140.98132.00140.40140.401,382,379
14 Oct 2022135.00136.20132.40133.20133.20876,027
13 Oct 2022137.80137.80130.40131.40131.40627,498
12 Oct 2022135.00137.92132.20135.00135.00329,300
11 Oct 2022142.60142.60135.40137.60137.60339,299
10 Oct 2022143.20146.40138.80139.40139.40137,059
07 Oct 2022145.80148.60143.20144.80144.80559,631
06 Oct 2022146.00146.40141.20144.20144.20252,468
05 Oct 2022150.40155.78140.20142.20142.201,386,673
04 Oct 2022149.40152.80148.20152.00152.00347,225
03 Oct 2022135.40148.80135.40148.80148.801,121,286
30 Sept 2022131.40140.00131.40139.40139.402,226,197
29 Sept 2022138.20138.80132.00133.60133.60909,744
28 Sept 2022135.00138.40131.00136.80136.801,743,298
27 Sept 2022146.60149.79139.60139.60139.60382,068
26 Sept 2022151.80157.40149.00149.80149.80307,856
23 Sept 2022158.80159.80153.20154.80154.80543,138
22 Sept 2022164.60167.62159.20160.60160.60509,506
21 Sept 2022167.00168.33164.80165.20165.20206,016
20 Sept 2022177.00177.00163.80164.20164.20287,455
16 Sept 2022171.60176.20171.60174.00174.00254,532
15 Sept 2022175.20175.20170.20171.60171.60189,219
14 Sept 2022177.00177.00170.40171.20171.20170,876
13 Sept 2022182.40182.40173.26174.60174.60239,072
12 Sept 2022174.93179.00174.80178.60178.60234,903
09 Sept 2022175.40176.00172.00173.80173.80204,491
08 Sept 2022171.40174.50171.00171.40171.40241,314
08 Sept 20222.6 Dividend
07 Sept 2022176.60181.00174.40174.40171.80123,707
06 Sept 2022183.80185.00177.40177.40174.76238,287
05 Sept 2022182.60184.80179.40179.80177.12130,089
02 Sept 2022180.60182.80178.80182.60179.88299,292
01 Sept 2022184.00186.40178.60180.60177.91566,295
31 Aug 2022191.40191.40183.60187.40184.61487,948
30 Aug 2022192.80192.80186.00187.80185.00472,785
26 Aug 2022192.00193.60187.60188.40185.59307,200
25 Aug 2022193.20194.40190.80191.40188.55235,617
24 Aug 2022195.20197.35191.20192.80189.93397,009
23 Aug 2022196.40198.80193.40194.60191.70503,893
22 Aug 2022200.00201.00195.40198.40195.44402,417
19 Aug 2022201.00202.50200.50202.00198.99410,850
18 Aug 2022201.00203.50201.00203.00199.97165,992
17 Aug 2022207.50208.00201.50203.50200.47471,473
16 Aug 2022206.00210.34206.00208.00204.90443,291
15 Aug 2022212.00213.00208.26210.00206.87219,458
12 Aug 2022212.00213.50209.50212.00208.84795,368
11 Aug 2022214.50215.00209.50210.50207.36495,325
10 Aug 2022207.50219.00205.00213.50210.322,237,530
09 Aug 2022209.00209.00205.50208.00204.90605,671
08 Aug 2022208.00208.00204.50206.00202.93712,947
05 Aug 2022204.50207.50204.00204.50201.45569,935
04 Aug 2022206.50207.50202.50205.50202.44423,108
03 Aug 2022204.50208.50204.41208.00204.901,490,210
02 Aug 2022206.50206.50203.00204.50201.45207,026
01 Aug 2022205.00207.50202.00207.00203.912,242,051
29 Jul 2022199.60202.50199.60202.50199.481,144,840
28 Jul 2022200.00203.25200.00202.00198.99576,585
27 Jul 2022206.00206.00201.00201.50198.50193,796
26 Jul 2022206.50206.50203.50204.50201.45363,540
25 Jul 2022206.00207.00205.00205.50202.44208,539
22 Jul 2022203.00209.00202.87206.00202.931,120,003
21 Jul 2022203.00203.00202.50203.00199.97795,164
20 Jul 2022203.00203.50201.00203.00199.971,318,397
19 Jul 2022204.00205.00201.50202.00198.99428,302
18 Jul 2022207.50207.50203.50204.50201.45229,629
15 Jul 2022195.00206.00195.00206.00202.93531,968
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...