CLS Holdings plc (LON:CLI)
London · Delayed Price · Currency is GBP · Price in GBX 44.35
+1.80 (4.23%)
Oct 12, 2026, 4:35 PM GMT
CLS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 42.00 | 44.54 | 42.00 | 44.35 | 44.35 | 4.23% | 580,735 |
| Oct 9, 2026 | 42.52 | 43.05 | 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% | 645,376 |
| 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 | 45.00 | 43.55 | 44.85 | 44.85 | -0.55% | 265,053 |
| Oct 1, 2026 | 45.00 | 45.85 | 44.05 | 45.10 | 45.10 | -0.99% | 230,225 |
| Sep 30, 2026 | 45.70 | 45.55 | 45.00 | 45.55 | 45.55 | 1.22% | 162,935 |
| Sep 29, 2026 | 46.15 | 45.65 | 44.95 | 45.00 | 45.00 | 0.56% | 253,198 |
| Sep 28, 2026 | 45.05 | 46.45 | 44.75 | 44.75 | 44.75 | -0.56% | 292,674 |
| Sep 25, 2026 | 43.68 | 45.80 | 44.50 | 45.00 | 45.00 | 2.39% | 682,845 |
| Sep 24, 2026 | 45.85 | 45.95 | 43.95 | 43.95 | 43.95 | -3.62% | 66,641 |
| Sep 23, 2026 | 45.90 | 45.60 | 45.00 | 45.60 | 45.60 | 1.33% | 166,497 |
| Sep 22, 2026 | 46.48 | 45.95 | 45.00 | 45.00 | 45.00 | -1.96% | 787,229 |
| Sep 21, 2026 | 45.46 | 45.95 | 45.20 | 45.90 | 45.90 | 0.22% | 805,328 |
| 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 |