CLS Holdings plc (LON:CLI)
London · Delayed Price · Currency is GBP · Price in GBX 50.40
+0.20 (0.40%)
Jun 17, 2026, 4:35 PM GMT
CLS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 50.00 | 51.30 | 49.28 | 50.40 | 50.40 | 0.40% | 53,935 |
| Jun 16, 2026 | 48.05 | 50.30 | 48.05 | 50.20 | 50.20 | 1.01% | 629,951 |
| Jun 15, 2026 | 49.00 | 49.70 | 48.10 | 49.70 | 49.70 | 2.16% | 219,741 |
| Jun 12, 2026 | 47.65 | 49.00 | 46.55 | 48.65 | 48.65 | 1.99% | 185,360 |
| Jun 11, 2026 | 46.80 | 47.70 | 46.55 | 47.70 | 47.70 | 2.36% | 225,730 |
| Jun 10, 2026 | 46.80 | 47.55 | 46.05 | 46.60 | 46.60 | 1.30% | 204,442 |
| Jun 9, 2026 | 46.05 | 47.65 | 45.95 | 46.00 | 46.00 | - | 2,701,049 |
| Jun 8, 2026 | 48.00 | 48.05 | 45.50 | 46.00 | 46.00 | -1.08% | 1,544,464 |
| Jun 5, 2026 | 46.75 | 48.50 | 46.50 | 46.50 | 46.50 | -1.06% | 22,261 |
| Jun 4, 2026 | 48.25 | 48.35 | 46.85 | 47.00 | 47.00 | -1.36% | 102,332 |
| Jun 3, 2026 | 47.50 | 48.40 | 46.55 | 47.65 | 47.65 | -0.83% | 128,475 |
| Jun 2, 2026 | 48.00 | 48.55 | 46.65 | 48.05 | 48.05 | 2.34% | 101,050 |
| Jun 1, 2026 | 49.60 | 49.70 | 46.65 | 46.95 | 46.95 | -4.18% | 120,434 |
| May 29, 2026 | 48.80 | 49.70 | 48.80 | 49.00 | 49.00 | -0.41% | 448,721 |
| May 28, 2026 | 49.75 | 50.58 | 49.15 | 49.20 | 49.20 | -0.91% | 99,554 |
| May 27, 2026 | 49.90 | 50.50 | 49.14 | 49.65 | 49.65 | 1.43% | 152,569 |
| May 26, 2026 | 47.05 | 49.30 | 46.55 | 48.95 | 48.95 | 1.87% | 117,346 |
| May 22, 2026 | 48.45 | 48.50 | 47.00 | 48.05 | 48.05 | 0.31% | 107,151 |
| May 21, 2026 | 46.55 | 48.45 | 46.55 | 47.90 | 47.90 | 2.90% | 76,176 |
| May 20, 2026 | 46.55 | 48.15 | 46.55 | 46.55 | 46.55 | -2.21% | 34,064 |
| May 19, 2026 | 47.00 | 48.30 | 46.30 | 47.60 | 47.60 | 2.81% | 306,948 |
| May 18, 2026 | 47.15 | 47.40 | 45.65 | 46.30 | 46.30 | -1.07% | 162,449 |
| May 15, 2026 | 46.65 | 47.10 | 45.15 | 46.80 | 46.80 | 2.52% | 180,893 |
| May 14, 2026 | 46.50 | 47.15 | 45.30 | 45.65 | 45.65 | -2.25% | 49,696 |
| May 13, 2026 | 46.75 | 48.65 | 46.55 | 46.70 | 46.70 | -1.27% | 235,066 |
| May 12, 2026 | 48.85 | 49.45 | 47.30 | 47.30 | 47.30 | -5.31% | 268,221 |
| May 11, 2026 | 50.20 | 50.90 | 49.60 | 49.95 | 49.95 | -1.09% | 336,664 |
| May 8, 2026 | 50.50 | 50.80 | 49.75 | 50.50 | 50.50 | - | 59,687 |
| May 7, 2026 | 49.75 | 51.00 | 49.75 | 50.50 | 50.50 | 1.00% | 681,957 |
| May 6, 2026 | 50.00 | 51.00 | 49.05 | 50.00 | 50.00 | 2.04% | 1,459,319 |
| May 5, 2026 | 48.55 | 50.60 | 48.00 | 49.00 | 49.00 | -2.00% | 1,088,197 |
| May 1, 2026 | 48.05 | 50.50 | 48.05 | 50.00 | 50.00 | 3.09% | 539,416 |
| Apr 30, 2026 | 47.75 | 49.60 | 47.75 | 48.50 | 48.50 | 0.52% | 470,674 |
| Apr 29, 2026 | 48.75 | 49.95 | 47.75 | 48.25 | 48.25 | -1.53% | 263,590 |
| Apr 28, 2026 | 49.00 | 49.50 | 48.55 | 49.00 | 49.00 | -0.71% | 468,742 |
| Apr 27, 2026 | 47.65 | 49.50 | 47.65 | 49.35 | 49.35 | 4.22% | 783,778 |
| Apr 24, 2026 | 46.75 | 48.50 | 46.75 | 47.35 | 47.35 | -0.94% | 116,755 |
| Apr 23, 2026 | 47.25 | 48.15 | 46.55 | 47.80 | 47.80 | 1.27% | 442,733 |
| Apr 22, 2026 | 48.05 | 49.50 | 47.20 | 47.20 | 47.20 | -1.87% | 175,226 |
| Apr 21, 2026 | 48.80 | 49.95 | 48.05 | 48.10 | 48.10 | -1.43% | 450,707 |
| Apr 20, 2026 | 49.50 | 49.69 | 48.75 | 48.80 | 48.80 | -2.59% | 176,423 |
| Apr 17, 2026 | 49.95 | 50.90 | 49.28 | 50.10 | 50.10 | 1.21% | 800,047 |
| Apr 16, 2026 | 49.45 | 50.20 | 48.90 | 49.50 | 49.50 | 1.02% | 595,865 |
| Apr 15, 2026 | 49.50 | 49.50 | 48.50 | 49.00 | 49.00 | -1.11% | 961,376 |
| Apr 14, 2026 | 48.25 | 49.55 | 46.85 | 49.55 | 49.55 | 4.21% | 1,882,579 |
| Apr 13, 2026 | 48.25 | 48.30 | 46.80 | 47.55 | 47.55 | -1.45% | 33,733 |
| Apr 10, 2026 | 47.40 | 48.26 | 47.00 | 48.25 | 48.25 | 2.99% | 1,184,213 |
| Apr 9, 2026 | 48.50 | 48.60 | 46.00 | 46.85 | 46.85 | -0.74% | 1,397,207 |
| Apr 8, 2026 | 49.30 | 50.10 | 48.50 | 49.90 | 47.20 | 2.99% | 677,427 |
| Apr 7, 2026 | 47.85 | 49.32 | 47.05 | 48.45 | 45.83 | 0.52% | 805,721 |