CLS Holdings plc (LON:CLI)
London · Delayed Price · Currency is GBP · Price in GBX 45.80
+0.05 (0.11%)
Sep 18, 2026, 4:35 PM GMT
CLS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.35 | 46.35 | 45.50 | 45.80 | 45.80 | 0.11% | 259,556 |
| Sep 17, 2026 | 47.70 | 47.65 | 45.50 | 45.75 | 45.75 | -0.87% | 1,357,305 |
| Sep 16, 2026 | 46.65 | 47.60 | 46.15 | 46.15 | 46.15 | -0.54% | 298,469 |
| Sep 15, 2026 | 46.15 | 47.85 | 46.15 | 46.40 | 46.40 | -1.59% | 141,256 |
| Sep 14, 2026 | 47.69 | 47.85 | 46.20 | 47.15 | 47.15 | 0.53% | 75,425 |
| Sep 11, 2026 | 46.95 | 47.45 | 46.15 | 46.90 | 46.90 | -0.21% | 188,713 |
| Sep 10, 2026 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 0.75% | 51,076 |
| Sep 9, 2026 | 47.00 | 47.40 | 46.20 | 46.65 | 46.65 | -0.96% | 38,388 |
| Sep 8, 2026 | 46.95 | 47.65 | 46.15 | 47.10 | 47.10 | 0.75% | 264,956 |
| Sep 7, 2026 | 46.95 | 48.45 | 46.50 | 46.75 | 46.75 | -0.11% | 248,468 |
| Sep 4, 2026 | 47.15 | 47.70 | 46.59 | 46.80 | 46.80 | -0.85% | 280,678 |
| Sep 3, 2026 | 46.25 | 47.20 | 46.25 | 47.20 | 47.20 | 2.28% | 33,869 |
| Sep 2, 2026 | 47.07 | 47.20 | 46.10 | 46.15 | 46.15 | -2.22% | 214,965 |
| Sep 1, 2026 | 46.15 | 48.35 | 46.15 | 47.20 | 47.20 | - | 44,107 |
| Aug 28, 2026 | 46.80 | 47.80 | 46.24 | 47.20 | 47.20 | 0.21% | 191,311 |
| Aug 27, 2026 | 46.20 | 47.80 | 46.20 | 47.10 | 47.10 | 0.43% | 28,634 |
| Aug 26, 2026 | 46.15 | 48.10 | 46.15 | 46.90 | 46.90 | -0.21% | 21,069 |
| Aug 25, 2026 | 46.75 | 47.20 | 46.10 | 47.00 | 47.00 | 1.95% | 293,882 |
| Aug 24, 2026 | 46.28 | 46.75 | 46.10 | 46.10 | 46.10 | -0.75% | 68,928 |
| Aug 21, 2026 | 46.05 | 47.65 | 46.00 | 46.45 | 46.45 | -0.11% | 1,022,086 |
| Aug 20, 2026 | 46.37 | 46.70 | 46.10 | 46.50 | 46.50 | 0.22% | 189,597 |
| Aug 19, 2026 | 47.75 | 47.00 | 46.40 | 46.40 | 46.40 | -1.28% | 465,157 |
| Aug 18, 2026 | 47.05 | 47.70 | 46.55 | 47.00 | 47.00 | -0.95% | 162,630 |
| Aug 17, 2026 | 47.00 | 47.45 | 46.45 | 47.45 | 47.45 | 2.04% | 857,379 |
| Aug 14, 2026 | 47.67 | 47.00 | 46.45 | 46.50 | 46.50 | -1.06% | 156,087 |
| Aug 13, 2026 | 47.47 | 47.20 | 46.40 | 47.00 | 47.00 | -0.32% | 477,304 |
| Aug 12, 2026 | 47.55 | 48.60 | 45.49 | 47.15 | 47.15 | -3.87% | 4,046,450 |
| Aug 11, 2026 | 49.90 | 49.50 | 48.60 | 49.05 | 49.05 | -0.10% | 136,557 |
| Aug 10, 2026 | 50.70 | 49.10 | 49.10 | 49.10 | 49.10 | - | 182,585 |
| Aug 7, 2026 | 48.70 | 49.80 | 47.81 | 49.10 | 49.10 | 0.82% | 659,684 |
| Aug 6, 2026 | 48.80 | 49.45 | 47.97 | 48.70 | 48.70 | 0.62% | 813,944 |
| Aug 5, 2026 | 47.85 | 49.40 | 47.05 | 48.40 | 48.40 | 0.62% | 542,338 |
| Aug 4, 2026 | 50.00 | 50.60 | 46.05 | 48.10 | 48.10 | -8.03% | 1,497,156 |
| Aug 3, 2026 | 52.60 | 53.00 | 51.83 | 52.30 | 52.30 | -0.76% | 26,431 |
| Jul 31, 2026 | 51.50 | 53.80 | 51.50 | 52.70 | 52.70 | 0.76% | 331,653 |
| Jul 30, 2026 | 51.60 | 53.30 | 51.60 | 52.30 | 52.30 | - | 282,918 |
| Jul 29, 2026 | 53.50 | 53.50 | 52.00 | 52.30 | 52.30 | -0.57% | 161,813 |
| Jul 28, 2026 | 51.60 | 53.50 | 51.60 | 52.60 | 52.60 | 1.54% | 34,295 |
| Jul 27, 2026 | 51.50 | 53.40 | 51.50 | 51.80 | 51.80 | -0.77% | 205,027 |
| Jul 24, 2026 | 51.70 | 53.50 | 51.50 | 52.20 | 52.20 | -0.38% | 191,693 |
| Jul 23, 2026 | 51.50 | 54.00 | 51.50 | 52.40 | 52.40 | -0.57% | 483,251 |
| Jul 22, 2026 | 51.60 | 53.40 | 51.60 | 52.70 | 52.70 | -0.57% | 63,404 |
| Jul 21, 2026 | 51.20 | 53.60 | 51.20 | 53.00 | 53.00 | 2.12% | 240,799 |
| Jul 20, 2026 | 50.30 | 52.50 | 50.30 | 51.90 | 51.90 | 2.57% | 108,593 |
| Jul 17, 2026 | 50.00 | 52.00 | 50.00 | 50.60 | 50.60 | 0.80% | 272,085 |
| Jul 16, 2026 | 49.15 | 50.80 | 47.96 | 50.20 | 50.20 | 3.51% | 121,168 |
| Jul 15, 2026 | 50.00 | 51.40 | 47.60 | 48.50 | 48.50 | -2.81% | 82,714 |
| Jul 14, 2026 | 47.95 | 50.00 | 47.95 | 49.90 | 49.90 | 0.60% | 112,018 |
| Jul 13, 2026 | 48.00 | 50.00 | 47.95 | 49.60 | 49.60 | 5.20% | 158,148 |
| Jul 10, 2026 | 49.00 | 49.70 | 47.15 | 47.15 | 47.15 | -2.88% | 54,433 |