CLS Holdings plc (LON:CLI)
London · Delayed Price · Currency is GBP · Price in GBX 53.10
+1.30 (2.51%)
Jul 28, 2026, 12:12 PM GMT
CLS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 51.60 | 53.50 | 51.60 | 53.10 | - | 2.51% | 9,630 |
| 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 |
| Jul 9, 2026 | 48.10 | 50.00 | 48.10 | 48.55 | 48.55 | -1.32% | 36,892 |
| Jul 8, 2026 | 49.20 | 49.50 | 48.90 | 49.20 | 49.20 | -0.10% | 89,712 |
| Jul 7, 2026 | 48.90 | 49.55 | 47.85 | 49.25 | 49.25 | 0.72% | 28,830 |
| Jul 6, 2026 | 48.85 | 49.00 | 46.95 | 48.90 | 48.90 | 2.41% | 93,781 |
| Jul 3, 2026 | 47.85 | 49.70 | 47.64 | 47.75 | 47.75 | -0.10% | 83,404 |
| Jul 2, 2026 | 46.60 | 49.75 | 46.60 | 47.80 | 47.80 | 0.63% | 48,365 |
| Jul 1, 2026 | 46.60 | 48.10 | 46.60 | 47.50 | 47.50 | 2.04% | 159,692 |
| Jun 30, 2026 | 47.50 | 49.65 | 46.55 | 46.55 | 46.55 | -1.90% | 443,946 |
| Jun 29, 2026 | 49.20 | 49.20 | 47.05 | 47.45 | 47.45 | -1.66% | 31,301 |
| Jun 26, 2026 | 47.10 | 49.35 | 47.10 | 48.25 | 48.25 | -0.62% | 29,300 |
| Jun 25, 2026 | 48.00 | 50.00 | 47.40 | 48.55 | 48.55 | 1.15% | 80,315 |
| Jun 24, 2026 | 48.55 | 50.10 | 48.00 | 48.00 | 48.00 | -2.34% | 83,139 |
| Jun 23, 2026 | 49.80 | 50.10 | 48.05 | 49.15 | 49.15 | -0.91% | 34,923 |
| Jun 22, 2026 | 49.10 | 50.20 | 48.88 | 49.60 | 49.60 | 1.02% | 80,710 |
| Jun 19, 2026 | 49.15 | 50.30 | 49.10 | 49.10 | 49.10 | -2.19% | 282,724 |
| Jun 18, 2026 | 50.50 | 51.30 | 49.65 | 50.20 | 50.20 | -0.40% | 45,821 |
| 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 |