CLS Holdings plc CLI
LSE · United Kingdom · Finance
GBp 45.10-0.45 (-0.99%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 45.10 | -0.99% | GBp 45.00 | GBp 45.85 | GBp 43.45 | 230.23K |
| 2026-09-30 | GBp 45.55 | +1.22% | GBp 45.00 | GBp 46.03 | GBp 45.00 | 162.94K |
| 2026-09-29 | GBp 45.00 | +0.56% | GBp 44.95 | GBp 46.15 | GBp 44.36 | 253.20K |
| 2026-09-28 | GBp 44.75 | -0.56% | GBp 45.05 | GBp 46.45 | GBp 44.75 | 292.67K |
| 2026-09-25 | GBp 45.00 | +2.39% | GBp 44.50 | GBp 45.80 | GBp 43.05 | 682.85K |
| 2026-09-24 | GBp 43.95 | -3.62% | GBp 45.95 | GBp 45.95 | GBp 43.65 | 66.64K |
| 2026-09-23 | GBp 45.60 | +1.33% | GBp 45.00 | GBp 45.90 | GBp 45.00 | 166.50K |
| 2026-09-22 | GBp 45.00 | -1.96% | GBp 45.95 | GBp 46.48 | GBp 45.00 | 787.23K |
| 2026-09-21 | GBp 45.90 | +0.22% | GBp 45.50 | GBp 46.45 | GBp 45.20 | 805.33K |
| 2026-09-18 | GBp 45.80 | +0.11% | GBp 45.85 | GBp 47.35 | GBp 45.50 | 259.56K |
| 2026-09-17 | GBp 45.75 | -0.87% | GBp 47.65 | GBp 47.70 | GBp 45.50 | 1.37M |
| 2026-09-16 | GBp 46.15 | -0.54% | GBp 46.65 | GBp 47.60 | GBp 46.15 | 298.47K |
| 2026-09-15 | GBp 46.40 | -1.59% | GBp 46.15 | GBp 47.85 | GBp 46.15 | 141.26K |
| 2026-09-14 | GBp 47.15 | +0.53% | GBp 47.85 | GBp 48.10 | GBp 46.20 | 75.42K |
| 2026-09-11 | GBp 46.90 | -0.21% | GBp 46.95 | GBp 47.45 | GBp 46.15 | 188.71K |
| 2026-09-10 | GBp 47.00 | +0.75% | GBp 46.20 | GBp 47.00 | GBp 46.20 | 51.08K |
| 2026-09-09 | GBp 46.65 | -0.96% | GBp 47.00 | GBp 47.40 | GBp 46.20 | 38.39K |
| 2026-09-08 | GBp 47.10 | +0.75% | GBp 46.95 | GBp 47.65 | GBp 46.15 | 264.96K |
| 2026-09-07 | GBp 46.75 | -0.11% | GBp 46.95 | GBp 48.45 | GBp 46.50 | 248.47K |
| 2026-09-04 | GBp 46.80 | -0.85% | GBp 47.15 | GBp 47.70 | GBp 46.59 | 280.68K |
| 2026-09-03 | GBp 47.20 | +2.28% | GBp 46.25 | GBp 47.20 | GBp 46.25 | 33.87K |
| 2026-09-02 | GBp 46.15 | -2.22% | GBp 47.20 | GBp 47.20 | GBp 46.10 | 214.97K |
| 2026-09-01 | GBp 47.20 | 0.00% | GBp 46.15 | GBp 48.35 | GBp 46.15 | 44.11K |
| 2026-08-28 | GBp 47.20 | +0.21% | GBp 46.80 | GBp 47.80 | GBp 46.24 | 191.31K |
| 2026-08-27 | GBp 47.10 | +0.43% | GBp 46.20 | GBp 47.80 | GBp 46.20 | 28.63K |
| 2026-08-26 | GBp 46.90 | -0.21% | GBp 46.15 | GBp 48.10 | GBp 46.15 | 21.07K |
| 2026-08-25 | GBp 47.00 | +1.95% | GBp 46.75 | GBp 47.20 | GBp 46.10 | 293.88K |
| 2026-08-24 | GBp 46.10 | -0.75% | GBp 46.75 | GBp 47.35 | GBp 46.10 | 68.93K |
| 2026-08-21 | GBp 46.45 | -0.11% | GBp 46.05 | GBp 47.65 | GBp 46.00 | 1.02M |
| 2026-08-20 | GBp 46.50 | +0.22% | GBp 46.10 | GBp 47.75 | GBp 46.05 | 189.60K |
| 2026-08-19 | GBp 46.40 | -1.28% | GBp 46.45 | GBp 47.75 | GBp 46.25 | 465.16K |
| 2026-08-18 | GBp 47.00 | -0.95% | GBp 47.05 | GBp 47.70 | GBp 46.55 | 162.63K |
| 2026-08-17 | GBp 47.45 | +2.04% | GBp 47.00 | GBp 47.45 | GBp 46.45 | 857.38K |
| 2026-08-14 | GBp 46.50 | -1.06% | GBp 47.00 | GBp 47.67 | GBp 46.38 | 156.09K |
| 2026-08-13 | GBp 47.00 | -0.32% | GBp 46.60 | GBp 47.47 | GBp 46.23 | 477.30K |
| 2026-08-12 | GBp 47.15 | -3.87% | GBp 47.55 | GBp 48.60 | GBp 45.49 | 4.05M |
| 2026-08-11 | GBp 49.05 | -0.10% | GBp 49.50 | GBp 49.90 | GBp 48.60 | 136.56K |
| 2026-08-10 | GBp 49.10 | 0.00% | GBp 49.10 | GBp 50.70 | GBp 47.76 | 182.59K |
| 2026-08-07 | GBp 49.10 | +0.82% | GBp 48.70 | GBp 49.80 | GBp 47.81 | 659.68K |
| 2026-08-06 | GBp 48.70 | +0.62% | GBp 48.80 | GBp 49.45 | GBp 47.97 | 813.94K |
| 2026-08-05 | GBp 48.40 | +0.62% | GBp 47.85 | GBp 49.40 | GBp 47.05 | 542.34K |
| 2026-08-04 | GBp 48.10 | -8.03% | GBp 50.00 | GBp 50.60 | GBp 46.05 | 1.50M |
| 2026-08-03 | GBp 52.30 | -0.76% | GBp 52.60 | GBp 53.00 | GBp 51.83 | 26.43K |
| 2026-07-31 | GBp 52.70 | +0.76% | GBp 51.50 | GBp 53.80 | GBp 51.50 | 331.65K |
| 2026-07-30 | GBp 52.30 | 0.00% | GBp 51.60 | GBp 53.30 | GBp 51.60 | 282.92K |
| 2026-07-29 | GBp 52.30 | -0.57% | GBp 53.50 | GBp 53.50 | GBp 52.00 | 161.81K |
| 2026-07-28 | GBp 52.60 | +1.54% | GBp 51.60 | GBp 53.50 | GBp 51.60 | 34.30K |
| 2026-07-27 | GBp 51.80 | -0.77% | GBp 51.50 | GBp 53.50 | GBp 51.50 | 205.03K |
| 2026-07-24 | GBp 52.20 | -0.38% | GBp 51.70 | GBp 53.50 | GBp 51.50 | 191.69K |
| 2026-07-23 | GBp 52.40 | -0.57% | GBp 51.50 | GBp 54.00 | GBp 51.50 | 483.25K |
| 2026-07-22 | GBp 52.70 | -0.57% | GBp 51.60 | GBp 53.40 | GBp 51.60 | 63.40K |
| 2026-07-21 | GBp 53.00 | +2.12% | GBp 51.20 | GBp 53.60 | GBp 51.20 | 240.80K |
| 2026-07-20 | GBp 51.90 | +2.57% | GBp 50.30 | GBp 52.50 | GBp 50.30 | 108.59K |
| 2026-07-17 | GBp 50.60 | +0.80% | GBp 50.00 | GBp 52.00 | GBp 50.00 | 272.09K |
| 2026-07-16 | GBp 50.20 | +3.51% | GBp 49.15 | GBp 50.80 | GBp 47.96 | 121.17K |
| 2026-07-15 | GBp 48.50 | -2.81% | GBp 50.00 | GBp 51.40 | GBp 47.60 | 82.71K |
| 2026-07-14 | GBp 49.90 | +0.60% | GBp 47.95 | GBp 50.00 | GBp 47.95 | 112.02K |
| 2026-07-13 | GBp 49.60 | +5.20% | GBp 48.00 | GBp 50.00 | GBp 47.95 | 158.15K |
| 2026-07-10 | GBp 47.15 | -2.88% | GBp 49.00 | GBp 49.70 | GBp 47.15 | 54.43K |
| 2026-07-09 | GBp 48.55 | -1.32% | GBp 48.10 | GBp 50.00 | GBp 48.10 | 36.89K |
| 2026-07-08 | GBp 49.20 | -0.10% | GBp 49.20 | GBp 49.50 | GBp 48.90 | 89.71K |
| 2026-07-07 | GBp 49.25 | +0.72% | GBp 48.90 | GBp 49.55 | GBp 47.85 | 28.83K |
| 2026-07-06 | GBp 48.90 | +2.41% | GBp 48.85 | GBp 49.00 | GBp 46.95 | 93.78K |
| 2026-07-03 | GBp 47.75 | -0.10% | GBp 47.85 | GBp 49.70 | GBp 47.64 | 83.40K |
| 2026-07-02 | GBp 47.80 | +0.63% | GBp 46.60 | GBp 49.75 | GBp 46.60 | 48.37K |
| 2026-07-01 | GBp 47.50 | +2.04% | GBp 46.60 | GBp 48.10 | GBp 46.60 | 159.69K |
| 2026-06-30 | GBp 46.55 | -1.90% | GBp 47.50 | GBp 49.65 | GBp 46.55 | 569.56K |
| 2026-06-29 | GBp 47.45 | -1.66% | GBp 49.20 | GBp 49.20 | GBp 47.05 | 31.30K |
| 2026-06-26 | GBp 48.25 | -0.62% | GBp 47.10 | GBp 49.35 | GBp 47.10 | 29.30K |
| 2026-06-25 | GBp 48.55 | +1.15% | GBp 48.00 | GBp 50.00 | GBp 47.40 | 80.31K |
| 2026-06-24 | GBp 48.00 | -2.34% | GBp 48.55 | GBp 50.10 | GBp 48.00 | 83.14K |
| 2026-06-23 | GBp 49.15 | -0.91% | GBp 49.80 | GBp 50.10 | GBp 48.05 | 34.92K |
| 2026-06-22 | GBp 49.60 | +1.02% | GBp 49.10 | GBp 50.20 | GBp 48.88 | 80.71K |
| 2026-06-19 | GBp 49.10 | -2.19% | GBp 49.15 | GBp 50.30 | GBp 49.10 | 282.72K |
| 2026-06-18 | GBp 50.20 | -0.40% | GBp 50.50 | GBp 51.30 | GBp 49.65 | 45.82K |
| 2026-06-17 | GBp 50.40 | +0.40% | GBp 50.00 | GBp 51.30 | GBp 49.28 | 53.94K |
| 2026-06-16 | GBp 50.20 | +1.01% | GBp 48.05 | GBp 50.30 | GBp 48.05 | 629.95K |
| 2026-06-15 | GBp 49.70 | +2.16% | GBp 49.00 | GBp 49.70 | GBp 48.10 | 219.74K |
| 2026-06-12 | GBp 48.65 | +1.99% | GBp 47.65 | GBp 49.00 | GBp 46.55 | 185.36K |
| 2026-06-11 | GBp 47.70 | +2.36% | GBp 46.80 | GBp 47.70 | GBp 46.55 | 225.73K |
| 2026-06-10 | GBp 46.60 | +1.30% | GBp 46.80 | GBp 47.55 | GBp 46.05 | 204.44K |
| 2026-06-09 | GBp 46.00 | 0.00% | GBp 46.05 | GBp 47.65 | GBp 45.95 | 2.70M |
| 2026-06-08 | GBp 46.00 | -1.08% | GBp 48.00 | GBp 48.05 | GBp 45.50 | 1.54M |
| 2026-06-05 | GBp 46.50 | -1.06% | GBp 46.75 | GBp 48.50 | GBp 46.50 | 22.26K |
| 2026-06-04 | GBp 47.00 | -1.36% | GBp 48.25 | GBp 48.35 | GBp 46.85 | 102.33K |
| 2026-06-03 | GBp 47.65 | -0.83% | GBp 47.50 | GBp 48.40 | GBp 46.55 | 128.47K |
| 2026-06-02 | GBp 48.05 | +2.34% | GBp 48.00 | GBp 48.55 | GBp 46.65 | 101.05K |
| 2026-06-01 | GBp 46.95 | -4.18% | GBp 49.60 | GBp 49.70 | GBp 46.65 | 120.43K |
| 2026-05-29 | GBp 49.00 | -0.41% | GBp 48.80 | GBp 49.70 | GBp 48.80 | 448.72K |
| 2026-05-28 | GBp 49.20 | -0.91% | GBp 49.75 | GBp 50.58 | GBp 49.15 | 99.55K |