CLS Holdings plc (LON:CLI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 42.60
-1.65 (-3.73%)
Nov 6, 2026, 4:35 PM GMT
CLS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 42.75 | 44.60 | 42.60 | 42.60 | 42.60 | -3.73% | 2,453,811 |
| Nov 5, 2026 | 44.15 | 44.25 | 43.70 | 44.25 | 44.25 | 1.26% | 163,699 |
| Nov 4, 2026 | 43.80 | 45.16 | 43.65 | 43.70 | 43.70 | -0.11% | 85,754 |
| Nov 3, 2026 | 44.90 | 44.90 | 43.45 | 43.75 | 43.75 | -2.13% | 301,534 |
| Nov 2, 2026 | 45.95 | 46.70 | 44.70 | 44.70 | 44.70 | -1.76% | 111,985 |
| Oct 30, 2026 | 45.90 | 46.00 | 45.44 | 45.50 | 45.50 | 0.44% | 75,101 |
| Oct 29, 2026 | 47.50 | 47.50 | 45.30 | 45.30 | 45.30 | -2.58% | 231,712 |
| Oct 28, 2026 | 46.50 | 47.10 | 46.14 | 46.50 | 46.50 | 1.53% | 105,023 |
| Oct 27, 2026 | 46.95 | 47.05 | 45.80 | 45.80 | 45.80 | -1.82% | 25,441 |
| Oct 26, 2026 | 46.50 | 47.05 | 45.45 | 46.65 | 46.65 | -0.96% | 191,059 |
| Oct 23, 2026 | 47.00 | 48.55 | 46.60 | 47.10 | 47.10 | -0.11% | 82,961 |
| Oct 22, 2026 | 47.05 | 47.76 | 46.74 | 47.15 | 47.15 | -1.77% | 87,540 |
| Oct 21, 2026 | 46.00 | 48.25 | 45.88 | 48.00 | 48.00 | 5.03% | 168,867 |
| Oct 20, 2026 | 43.80 | 46.35 | 43.20 | 45.70 | 45.70 | 7.53% | 474,764 |
| Oct 19, 2026 | 50.00 | 50.20 | 42.00 | 42.50 | 42.50 | -15.00% | 760,802 |
| Oct 16, 2026 | 47.25 | 50.40 | 44.40 | 50.00 | 50.00 | 7.76% | 398,792 |
| Oct 15, 2026 | 45.05 | 46.40 | 44.40 | 46.40 | 46.40 | 1.42% | 96,606 |
| Oct 14, 2026 | 44.50 | 45.75 | 44.03 | 45.75 | 45.75 | 3.98% | 288,728 |
| Oct 13, 2026 | 44.05 | 45.20 | 43.00 | 44.00 | 44.00 | -0.79% | 168,996 |
| Oct 12, 2026 | 42.00 | 44.54 | 42.00 | 44.35 | 44.35 | 4.23% | 580,735 |
| Oct 9, 2026 | 42.90 | 43.45 | 42.00 | 42.55 | 42.55 | 0.12% | 230,820 |
| Oct 8, 2026 | 42.90 | 44.10 | 42.00 | 42.50 | 42.50 | -2.86% | 1,207,161 |
| Oct 7, 2026 | 42.75 | 43.93 | 42.04 | 43.75 | 43.75 | 4.17% | 654,900 |
| Oct 6, 2026 | 42.85 | 44.30 | 42.00 | 42.00 | 42.00 | -2.21% | 361,653 |
| Oct 5, 2026 | 44.95 | 44.95 | 42.50 | 42.95 | 42.95 | -4.24% | 553,663 |
| Oct 2, 2026 | 45.00 | 45.15 | 43.55 | 44.85 | 44.85 | -0.55% | 265,052 |
| Oct 1, 2026 | 45.00 | 45.85 | 43.45 | 45.10 | 45.10 | -0.99% | 230,225 |
| Sep 30, 2026 | 45.00 | 46.03 | 45.00 | 45.55 | 45.55 | 1.22% | 162,935 |
| Sep 29, 2026 | 44.95 | 46.15 | 44.36 | 45.00 | 45.00 | 0.56% | 253,199 |
| Sep 28, 2026 | 45.05 | 46.45 | 44.75 | 44.75 | 44.75 | -0.56% | 292,674 |
| Sep 25, 2026 | 44.50 | 45.80 | 43.05 | 45.00 | 45.00 | 2.39% | 682,845 |
| Sep 24, 2026 | 45.95 | 45.95 | 43.65 | 43.95 | 43.95 | -3.62% | 66,642 |
| Sep 23, 2026 | 45.00 | 45.90 | 45.00 | 45.60 | 45.60 | 1.33% | 166,497 |
| Sep 22, 2026 | 45.95 | 46.48 | 45.00 | 45.00 | 45.00 | -1.96% | 787,229 |
| Sep 21, 2026 | 45.50 | 46.45 | 45.20 | 45.90 | 45.90 | 0.22% | 805,327 |
| Sep 18, 2026 | 45.85 | 47.35 | 45.50 | 45.80 | 45.80 | 0.11% | 259,557 |
| Sep 17, 2026 | 47.65 | 47.70 | 45.50 | 45.75 | 45.75 | -0.87% | 1,367,305 |
| 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 | 47.85 | 48.10 | 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 | 47.20 | 47.20 | 46.10 | 46.15 | 46.15 | -2.22% | 214,966 |
| 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 |