CLS Holdings plc (LON:CLI)
London · Delayed Price · Currency is GBP · Price in GBX 48.60
-0.15 (-0.31%)
At close: Mar 26, 2026
CLS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 48.15 | 49.15 | 48.15 | 48.83 | - | 0.16% | 202,971 |
| Mar 25, 2026 | 48.10 | 49.50 | 48.10 | 48.75 | 48.75 | 1.35% | 546,020 |
| Mar 24, 2026 | 48.95 | 49.80 | 48.10 | 48.10 | 48.10 | -0.41% | 378,961 |
| Mar 23, 2026 | 48.65 | 50.70 | 47.44 | 48.30 | 48.30 | -1.63% | 1,384,630 |
| Mar 20, 2026 | 50.00 | 50.40 | 49.10 | 49.10 | 49.10 | 0.10% | 1,425,703 |
| Mar 19, 2026 | 49.80 | 49.85 | 48.35 | 49.05 | 49.05 | -1.70% | 531,365 |
| Mar 18, 2026 | 50.40 | 50.70 | 49.35 | 49.90 | 49.90 | 0.50% | 2,379,855 |
| Mar 17, 2026 | 51.80 | 52.50 | 49.50 | 49.65 | 49.65 | -2.84% | 2,607,559 |
| Mar 16, 2026 | 51.70 | 53.20 | 51.10 | 51.10 | 51.10 | -1.16% | 1,862,120 |
| Mar 13, 2026 | 58.40 | 58.40 | 50.78 | 51.70 | 51.70 | -11.62% | 5,839,583 |
| Mar 12, 2026 | 59.20 | 59.20 | 58.50 | 58.50 | 58.50 | -1.02% | 404,564 |
| Mar 11, 2026 | 59.60 | 60.40 | 59.10 | 59.10 | 59.10 | -0.67% | 391,898 |
| Mar 10, 2026 | 59.75 | 61.60 | 59.50 | 59.50 | 59.50 | 0.34% | 503,682 |
| Mar 9, 2026 | 60.10 | 60.10 | 57.57 | 59.30 | 59.30 | 0.17% | 800,842 |
| Mar 6, 2026 | 60.00 | 61.50 | 58.50 | 59.20 | 59.20 | -1.17% | 737,540 |
| Mar 5, 2026 | 59.80 | 61.50 | 59.70 | 59.90 | 59.90 | 0.34% | 411,512 |
| Mar 4, 2026 | 59.40 | 60.00 | 59.07 | 59.70 | 59.70 | 2.58% | 1,166,456 |
| Mar 3, 2026 | 61.20 | 62.00 | 58.20 | 58.20 | 58.20 | -4.59% | 993,862 |
| Mar 2, 2026 | 62.20 | 63.20 | 61.00 | 61.00 | 61.00 | -2.40% | 479,862 |
| Feb 27, 2026 | 61.30 | 63.20 | 61.30 | 62.50 | 62.50 | - | 163,390 |
| Feb 26, 2026 | 61.00 | 63.00 | 60.70 | 62.50 | 62.50 | 0.81% | 481,166 |
| Feb 25, 2026 | 60.90 | 63.40 | 60.90 | 62.00 | 62.00 | -0.48% | 343,302 |
| Feb 24, 2026 | 59.50 | 62.90 | 59.50 | 62.30 | 62.30 | 4.18% | 716,409 |
| Feb 23, 2026 | 60.40 | 60.40 | 58.60 | 59.80 | 59.80 | - | 857,312 |
| Feb 20, 2026 | 60.40 | 60.40 | 59.80 | 59.80 | 59.80 | -0.17% | 454,424 |
| Feb 19, 2026 | 59.20 | 60.40 | 59.20 | 59.90 | 59.90 | -0.17% | 830,552 |
| Feb 18, 2026 | 60.10 | 60.40 | 59.00 | 60.00 | 60.00 | 2.21% | 810,968 |
| Feb 17, 2026 | 57.40 | 59.80 | 57.40 | 58.70 | 58.70 | 0.51% | 436,464 |
| Feb 16, 2026 | 59.00 | 60.30 | 57.50 | 58.40 | 58.40 | -1.35% | 413,853 |
| Feb 13, 2026 | 59.40 | 60.40 | 59.00 | 59.20 | 59.20 | -1.00% | 370,682 |
| Feb 12, 2026 | 60.00 | 61.90 | 59.30 | 59.80 | 59.80 | -0.50% | 304,574 |
| Feb 11, 2026 | 59.80 | 62.20 | 59.60 | 60.10 | 60.10 | -0.83% | 169,343 |
| Feb 10, 2026 | 61.20 | 61.50 | 59.10 | 60.60 | 60.60 | 1.68% | 204,512 |
| Feb 9, 2026 | 59.80 | 62.50 | 59.60 | 59.60 | 59.60 | -2.93% | 249,469 |
| Feb 6, 2026 | 59.20 | 62.50 | 59.20 | 61.40 | 61.40 | 0.16% | 253,361 |
| Feb 5, 2026 | 60.20 | 61.30 | 59.00 | 61.30 | 61.30 | 1.16% | 225,784 |
| Feb 4, 2026 | 60.80 | 63.00 | 59.90 | 60.60 | 60.60 | -2.26% | 214,930 |
| Feb 3, 2026 | 60.80 | 63.70 | 60.80 | 62.00 | 62.00 | -0.64% | 423,216 |
| Feb 2, 2026 | 63.00 | 63.00 | 60.60 | 62.40 | 62.40 | -0.32% | 291,935 |
| Jan 30, 2026 | 58.90 | 62.60 | 58.90 | 62.60 | 62.60 | 3.99% | 129,755 |
| Jan 29, 2026 | 60.90 | 60.97 | 59.50 | 60.20 | 60.20 | -0.66% | 131,401 |
| Jan 28, 2026 | 61.70 | 61.70 | 59.10 | 60.60 | 60.60 | - | 444,052 |
| Jan 27, 2026 | 61.90 | 62.50 | 59.30 | 60.60 | 60.60 | -0.98% | 124,554 |
| Jan 26, 2026 | 59.80 | 62.40 | 59.80 | 61.20 | 61.20 | 0.33% | 162,566 |
| Jan 23, 2026 | 61.20 | 61.87 | 60.70 | 61.00 | 61.00 | -0.65% | 175,716 |
| Jan 22, 2026 | 58.00 | 62.00 | 56.50 | 61.40 | 61.40 | 4.42% | 364,731 |
| Jan 21, 2026 | 58.00 | 59.80 | 58.00 | 58.80 | 58.80 | -0.34% | 84,183 |
| Jan 20, 2026 | 61.50 | 61.50 | 55.40 | 59.00 | 59.00 | -1.34% | 481,779 |
| Jan 19, 2026 | 62.00 | 63.17 | 58.90 | 59.80 | 59.80 | -4.78% | 383,365 |
| Jan 16, 2026 | 62.10 | 62.80 | 58.90 | 62.80 | 62.80 | 5.02% | 82,670 |