CLS Holdings plc (LON:CLI)
London
· Delayed Price · Currency is GBP · Price in GBX 59.20
-0.70 (-1.17%)
At close: Mar 6, 2026
CLS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.00 | 61.50 | 58.50 | 59.20 | 59.20 | -1.17% | 737,540 |
| Mar 5, 2026 | 59.80 | 61.50 | 59.70 | 59.90 | 59.90 | 0.34% | 411,512 |
| Mar 4, 2026 | 59.40 | 60.00 | 59.07 | 59.70 | 59.70 | 2.58% | 1,166,456 |
| Mar 3, 2026 | 61.20 | 62.00 | 58.20 | 58.20 | 58.20 | -4.59% | 993,862 |
| Mar 2, 2026 | 62.20 | 63.20 | 61.00 | 61.00 | 61.00 | -2.40% | 479,862 |
| Feb 27, 2026 | 61.30 | 63.20 | 61.30 | 62.50 | 62.50 | - | 163,390 |
| Feb 26, 2026 | 61.00 | 63.00 | 60.70 | 62.50 | 62.50 | 0.81% | 481,166 |
| Feb 25, 2026 | 60.90 | 63.40 | 60.90 | 62.00 | 62.00 | -0.48% | 343,302 |
| Feb 24, 2026 | 59.50 | 62.90 | 59.50 | 62.30 | 62.30 | 4.18% | 716,409 |
| Feb 23, 2026 | 60.40 | 60.40 | 58.60 | 59.80 | 59.80 | - | 857,312 |
| Feb 20, 2026 | 60.40 | 60.40 | 59.80 | 59.80 | 59.80 | -0.17% | 454,424 |
| Feb 19, 2026 | 59.20 | 60.40 | 59.20 | 59.90 | 59.90 | -0.17% | 830,552 |
| Feb 18, 2026 | 60.10 | 60.40 | 59.00 | 60.00 | 60.00 | 2.21% | 810,968 |
| Feb 17, 2026 | 57.40 | 59.80 | 57.40 | 58.70 | 58.70 | 0.51% | 436,464 |
| Feb 16, 2026 | 59.00 | 60.30 | 57.50 | 58.40 | 58.40 | -1.35% | 413,853 |
| Feb 13, 2026 | 59.65 | 60.40 | 59.00 | 59.20 | 59.20 | -1.00% | 370,682 |
| Feb 12, 2026 | 60.00 | 61.90 | 59.30 | 59.80 | 59.80 | -0.50% | 304,574 |
| Feb 11, 2026 | 59.80 | 62.20 | 59.60 | 60.10 | 60.10 | -0.83% | 169,343 |
| Feb 10, 2026 | 61.20 | 61.50 | 59.10 | 60.60 | 60.60 | 1.68% | 204,512 |
| Feb 9, 2026 | 59.80 | 62.50 | 59.60 | 59.60 | 59.60 | -2.93% | 249,469 |
| Feb 6, 2026 | 59.20 | 62.50 | 59.20 | 61.40 | 61.40 | 0.16% | 253,361 |
| Feb 5, 2026 | 60.20 | 61.30 | 59.00 | 61.30 | 61.30 | 1.16% | 225,784 |
| Feb 4, 2026 | 60.80 | 63.00 | 59.90 | 60.60 | 60.60 | -2.26% | 214,930 |
| Feb 3, 2026 | 60.80 | 63.70 | 60.80 | 62.00 | 62.00 | -0.64% | 423,216 |
| Feb 2, 2026 | 63.00 | 63.00 | 60.60 | 62.40 | 62.40 | -0.32% | 291,935 |
| Jan 30, 2026 | 58.90 | 62.60 | 58.90 | 62.60 | 62.60 | 3.99% | 129,755 |
| Jan 29, 2026 | 60.90 | 60.97 | 59.50 | 60.20 | 60.20 | -0.66% | 131,401 |
| Jan 28, 2026 | 61.70 | 61.70 | 59.10 | 60.60 | 60.60 | - | 444,052 |
| Jan 27, 2026 | 61.90 | 62.50 | 59.30 | 60.60 | 60.60 | -0.98% | 124,554 |
| Jan 26, 2026 | 59.80 | 62.40 | 59.80 | 61.20 | 61.20 | 0.33% | 162,566 |
| Jan 23, 2026 | 61.20 | 61.87 | 60.70 | 61.00 | 61.00 | -0.65% | 175,716 |
| Jan 22, 2026 | 58.00 | 62.00 | 56.50 | 61.40 | 61.40 | 4.42% | 364,731 |
| Jan 21, 2026 | 58.00 | 59.80 | 58.00 | 58.80 | 58.80 | -0.34% | 84,183 |
| Jan 20, 2026 | 61.50 | 61.50 | 55.40 | 59.00 | 59.00 | -1.34% | 481,779 |
| Jan 19, 2026 | 62.00 | 63.17 | 58.90 | 59.80 | 59.80 | -4.78% | 383,365 |
| Jan 16, 2026 | 62.10 | 62.80 | 58.90 | 62.80 | 62.80 | 5.02% | 82,670 |
| Jan 15, 2026 | 59.80 | 62.50 | 59.70 | 59.80 | 59.80 | 0.17% | 121,922 |
| Jan 14, 2026 | 59.80 | 61.00 | 59.48 | 59.70 | 59.70 | -0.50% | 460,039 |
| Jan 13, 2026 | 58.60 | 60.70 | 58.10 | 60.00 | 60.00 | 3.63% | 319,672 |
| Jan 12, 2026 | 59.40 | 61.60 | 57.90 | 57.90 | 57.90 | -3.82% | 751,918 |
| Jan 9, 2026 | 60.60 | 61.00 | 59.10 | 60.20 | 60.20 | -0.50% | 218,045 |
| Jan 8, 2026 | 59.70 | 62.40 | 59.70 | 60.50 | 60.50 | 0.17% | 367,126 |
| Jan 7, 2026 | 61.00 | 61.80 | 59.80 | 60.40 | 60.40 | -0.17% | 585,267 |
| Jan 6, 2026 | 61.90 | 62.10 | 59.92 | 60.50 | 60.50 | 0.83% | 265,247 |
| Jan 5, 2026 | 60.00 | 61.48 | 59.10 | 60.00 | 60.00 | -0.66% | 392,544 |
| Jan 2, 2026 | 61.00 | 61.40 | 59.80 | 60.40 | 60.40 | 0.33% | 220,852 |
| Dec 31, 2025 | 60.60 | 60.60 | 59.90 | 60.20 | 60.20 | 0.50% | 13,571 |
| Dec 30, 2025 | 59.90 | 61.50 | 59.61 | 59.90 | 59.90 | -0.17% | 374,354 |
| Dec 29, 2025 | 59.00 | 61.30 | 59.00 | 60.00 | 60.00 | -1.48% | 158,697 |
| Dec 24, 2025 | 58.60 | 60.90 | 60.90 | 60.90 | 60.90 | 1.67% | 12,159 |
| Dec 23, 2025 | 60.50 | 60.90 | 59.40 | 59.90 | 59.90 | -0.17% | 154,007 |
| Dec 22, 2025 | 58.10 | 60.00 | 58.10 | 60.00 | 60.00 | 3.27% | 676,516 |
| Dec 19, 2025 | 60.20 | 60.20 | 57.80 | 58.10 | 58.10 | -0.17% | 79,198 |
| Dec 18, 2025 | 59.85 | 59.80 | 58.20 | 58.20 | 58.20 | -2.02% | 209,556 |
| Dec 17, 2025 | 58.60 | 60.10 | 58.00 | 59.40 | 59.40 | 0.51% | 191,632 |
| Dec 16, 2025 | 58.20 | 60.00 | 58.20 | 59.10 | 59.10 | -0.67% | 38,605 |
| Dec 15, 2025 | 59.90 | 60.50 | 58.60 | 59.50 | 59.50 | 1.71% | 670,606 |
| Dec 12, 2025 | 58.90 | 60.10 | 58.10 | 58.50 | 58.50 | 0.17% | 477,440 |
| Dec 11, 2025 | 57.90 | 58.90 | 56.60 | 58.40 | 58.40 | 0.86% | 134,825 |
| Dec 10, 2025 | 58.10 | 60.30 | 56.70 | 57.90 | 57.90 | -1.36% | 325,983 |
| Dec 9, 2025 | 61.00 | 61.00 | 58.70 | 58.70 | 58.70 | -3.77% | 115,678 |
| Dec 8, 2025 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 205,888 |
| Dec 5, 2025 | 60.50 | 61.00 | 59.60 | 60.00 | 60.00 | - | 268,471 |
| Dec 4, 2025 | 59.50 | 60.60 | 59.50 | 60.00 | 60.00 | 1.52% | 309,489 |
| Dec 3, 2025 | 58.90 | 60.09 | 58.70 | 59.10 | 59.10 | -1.50% | 145,031 |
| Dec 2, 2025 | 58.40 | 60.30 | 56.78 | 60.00 | 60.00 | 4.90% | 808,207 |
| Dec 1, 2025 | 57.00 | 57.60 | 56.50 | 57.20 | 57.20 | -0.69% | 275,938 |
| Nov 28, 2025 | 57.10 | 57.60 | 56.70 | 57.60 | 57.60 | 1.95% | 482,872 |
| Nov 27, 2025 | 57.40 | 57.40 | 55.95 | 56.50 | 56.50 | -0.53% | 181,135 |
| Nov 26, 2025 | 54.00 | 57.00 | 54.00 | 56.80 | 56.80 | 5.19% | 376,537 |
| Nov 25, 2025 | 55.50 | 55.70 | 54.00 | 54.00 | 54.00 | -2.70% | 416,086 |
| Nov 24, 2025 | 57.00 | 57.00 | 55.00 | 55.50 | 55.50 | -0.72% | 493,652 |
| Nov 21, 2025 | 55.00 | 56.60 | 54.60 | 55.90 | 55.90 | 1.64% | 197,273 |
| Nov 20, 2025 | 57.00 | 58.80 | 55.00 | 55.00 | 55.00 | -3.51% | 197,257 |
| Nov 19, 2025 | 58.70 | 58.70 | 57.00 | 57.00 | 57.00 | - | 394,489 |
| Nov 18, 2025 | 58.30 | 59.30 | 57.00 | 57.00 | 57.00 | -2.23% | 173,500 |
| Nov 17, 2025 | 58.40 | 59.40 | 58.30 | 58.30 | 58.30 | 0.52% | 687,889 |
| Nov 14, 2025 | 59.50 | 60.00 | 57.00 | 58.00 | 58.00 | -2.19% | 476,898 |
| Nov 13, 2025 | 61.20 | 62.60 | 59.30 | 59.30 | 59.30 | -3.26% | 332,018 |
| Nov 12, 2025 | 60.20 | 62.90 | 60.20 | 61.30 | 61.30 | 2.17% | 544,386 |
| Nov 11, 2025 | 59.00 | 60.20 | 59.00 | 60.00 | 60.00 | 1.69% | 186,371 |
| Nov 10, 2025 | 60.20 | 60.20 | 59.00 | 59.00 | 59.00 | -1.17% | 315,078 |
| Nov 7, 2025 | 59.60 | 60.00 | 59.10 | 59.70 | 59.70 | -0.33% | 485,036 |
| Nov 6, 2025 | 61.00 | 61.00 | 59.70 | 59.90 | 59.90 | 0.34% | 147,981 |
| Nov 5, 2025 | 59.60 | 59.90 | 59.60 | 59.70 | 59.70 | 0.17% | 208,442 |
| Nov 4, 2025 | 59.60 | 59.92 | 59.57 | 59.60 | 59.60 | - | 258,664 |
| Nov 3, 2025 | 60.50 | 61.10 | 59.50 | 59.60 | 59.60 | -0.33% | 462,121 |
| Oct 31, 2025 | 60.00 | 60.90 | 59.50 | 59.80 | 59.80 | -0.33% | 737,770 |
| Oct 30, 2025 | 59.60 | 60.80 | 59.50 | 60.00 | 60.00 | - | 75,620 |
| Oct 29, 2025 | 59.50 | 60.54 | 59.50 | 60.00 | 60.00 | - | 145,961 |
| Oct 28, 2025 | 59.80 | 60.30 | 59.20 | 60.00 | 60.00 | 0.84% | 272,314 |
| Oct 27, 2025 | 59.50 | 60.80 | 59.50 | 59.50 | 59.50 | -1.33% | 175,601 |
| Oct 24, 2025 | 60.00 | 61.50 | 59.90 | 60.30 | 60.30 | -0.82% | 140,515 |
| Oct 23, 2025 | 60.00 | 61.50 | 60.00 | 60.80 | 60.80 | - | 84,550 |
| Oct 22, 2025 | 60.00 | 61.80 | 60.00 | 60.80 | 60.80 | 0.33% | 453,291 |
| Oct 21, 2025 | 60.00 | 61.20 | 60.00 | 60.60 | 60.60 | -0.49% | 299,001 |
| Oct 20, 2025 | 61.00 | 62.30 | 60.50 | 60.90 | 60.90 | 0.16% | 367,465 |
| Oct 17, 2025 | 62.10 | 62.90 | 60.80 | 60.80 | 60.80 | -2.56% | 164,941 |
| Oct 16, 2025 | 58.70 | 63.30 | 58.70 | 62.40 | 62.40 | 3.65% | 819,439 |
| Oct 15, 2025 | 58.30 | 60.40 | 58.30 | 60.20 | 60.20 | 1.86% | 219,755 |