CLS Holdings plc (LON:CLI)
London · Delayed Price · Currency is GBP · Price in GBX 62.60
+0.30 (0.48%)
Aug 22, 2025, 5:05 PM BST
CLS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.90 | 63.00 | 62.20 | 62.50 | 62.50 | 0.32% | 64,657 |
| Aug 21, 2025 | 64.70 | 64.70 | 62.20 | 62.30 | 62.30 | -1.74% | 131,798 |
| Aug 20, 2025 | 62.20 | 63.70 | 61.50 | 63.40 | 63.40 | 2.26% | 382,935 |
| Aug 19, 2025 | 61.50 | 62.40 | 61.40 | 62.00 | 62.00 | 0.81% | 170,436 |
| Aug 18, 2025 | 61.90 | 62.10 | 60.50 | 61.50 | 61.50 | -0.32% | 250,201 |
| Aug 15, 2025 | 61.40 | 62.60 | 61.00 | 61.70 | 61.70 | 0.65% | 428,641 |
| Aug 14, 2025 | 61.02 | 62.10 | 60.40 | 61.30 | 61.30 | -0.49% | 1,133,041 |
| Aug 13, 2025 | 63.40 | 64.27 | 61.60 | 61.60 | 61.60 | -2.69% | 1,450,467 |
| Aug 12, 2025 | 64.20 | 64.90 | 62.80 | 63.30 | 63.30 | -1.40% | 222,220 |
| Aug 11, 2025 | 65.00 | 65.90 | 64.20 | 64.20 | 64.20 | -1.98% | 129,201 |
| Aug 8, 2025 | 65.40 | 66.80 | 64.59 | 65.50 | 65.50 | -2.24% | 756,165 |
| Aug 7, 2025 | 64.65 | 67.00 | 64.40 | 67.00 | 67.00 | 3.40% | 1,006,130 |
| Aug 6, 2025 | 64.82 | 65.30 | 63.80 | 64.80 | 64.80 | - | 329,749 |
| Aug 5, 2025 | 65.50 | 65.50 | 63.99 | 64.80 | 64.80 | -0.92% | 156,654 |
| Aug 4, 2025 | 66.00 | 66.07 | 64.80 | 65.40 | 65.40 | - | 226,160 |
| Aug 1, 2025 | 65.40 | 67.07 | 64.67 | 65.40 | 65.40 | -2.10% | 364,081 |
| Jul 31, 2025 | 66.00 | 67.70 | 65.90 | 66.80 | 66.80 | 1.21% | 154,828 |
| Jul 30, 2025 | 66.57 | 67.49 | 65.60 | 66.00 | 66.00 | -0.90% | 178,404 |
| Jul 29, 2025 | 67.17 | 67.80 | 66.20 | 66.60 | 66.60 | -1.33% | 189,943 |
| Jul 28, 2025 | 68.30 | 68.30 | 67.00 | 67.50 | 67.50 | -1.03% | 163,242 |
| Jul 25, 2025 | 65.80 | 68.30 | 65.50 | 68.20 | 68.20 | 3.65% | 386,917 |
| Jul 24, 2025 | 65.00 | 65.80 | 65.00 | 65.80 | 65.80 | 0.46% | 300,213 |
| Jul 23, 2025 | 65.80 | 66.80 | 65.00 | 65.50 | 65.50 | -1.80% | 311,509 |
| Jul 22, 2025 | 66.19 | 66.80 | 66.19 | 66.70 | 66.70 | -0.45% | 216,595 |
| Jul 21, 2025 | 66.50 | 67.40 | 65.90 | 67.00 | 67.00 | -0.74% | 258,837 |
| Jul 18, 2025 | 66.10 | 68.20 | 65.71 | 67.50 | 67.50 | 2.43% | 527,821 |
| Jul 17, 2025 | 67.90 | 68.00 | 65.80 | 65.90 | 65.90 | -2.51% | 390,352 |
| Jul 16, 2025 | 66.90 | 68.03 | 66.73 | 67.60 | 67.60 | 0.75% | 403,757 |
| Jul 15, 2025 | 68.00 | 68.70 | 66.30 | 67.10 | 67.10 | -2.33% | 322,464 |
| Jul 14, 2025 | 70.20 | 70.20 | 68.60 | 68.70 | 68.70 | -0.29% | 101,831 |
| Jul 11, 2025 | 68.90 | 69.25 | 68.60 | 68.90 | 68.90 | -0.14% | 317,109 |
| Jul 10, 2025 | 69.18 | 69.30 | 68.50 | 69.00 | 69.00 | -0.14% | 111,381 |
| Jul 9, 2025 | 69.00 | 69.60 | 69.00 | 69.10 | 69.10 | 0.14% | 702,840 |
| Jul 8, 2025 | 69.01 | 69.30 | 68.60 | 69.00 | 69.00 | -0.58% | 303,658 |
| Jul 7, 2025 | 68.82 | 69.85 | 68.10 | 69.40 | 69.40 | 0.58% | 303,562 |
| Jul 4, 2025 | 68.80 | 69.00 | 68.30 | 69.00 | 69.00 | 1.02% | 102,721 |
| Jul 3, 2025 | 69.00 | 69.80 | 67.20 | 68.30 | 68.30 | -0.29% | 683,773 |
| Jul 2, 2025 | 68.54 | 70.00 | 68.10 | 68.50 | 68.50 | -1.44% | 345,885 |
| Jul 1, 2025 | 71.35 | 73.00 | 68.70 | 69.50 | 69.50 | -0.86% | 694,773 |
| Jun 30, 2025 | 68.70 | 71.66 | 68.70 | 70.10 | 70.10 | 0.14% | 493,413 |
| Jun 27, 2025 | 67.63 | 70.91 | 67.63 | 70.00 | 70.00 | 2.94% | 415,872 |
| Jun 26, 2025 | 66.30 | 68.30 | 66.30 | 68.00 | 68.00 | 0.29% | 307,814 |
| Jun 25, 2025 | 67.20 | 68.90 | 67.00 | 67.80 | 67.80 | 0.89% | 538,034 |
| Jun 24, 2025 | 65.60 | 68.00 | 65.60 | 67.20 | 67.20 | 1.66% | 333,974 |
| Jun 23, 2025 | 66.41 | 66.70 | 65.50 | 66.10 | 66.10 | 0.46% | 174,828 |
| Jun 20, 2025 | 67.90 | 68.00 | 65.80 | 65.80 | 65.80 | -0.45% | 929,054 |
| Jun 19, 2025 | 67.60 | 67.60 | 65.88 | 66.10 | 66.10 | 0.76% | 359,919 |
| Jun 18, 2025 | 65.01 | 65.85 | 65.01 | 65.60 | 65.60 | 0.31% | 318,357 |
| Jun 17, 2025 | 66.40 | 66.40 | 64.79 | 65.40 | 65.40 | 0.62% | 109,565 |
| Jun 16, 2025 | 65.83 | 66.30 | 64.10 | 65.00 | 65.00 | -0.46% | 147,617 |