CLS Holdings plc (LON:CLI)
London
· Delayed Price · Currency is GBP · Price in GBX 48.25
-0.75 (-1.53%)
Apr 29, 2026, 5:07 PM GMT
CLS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.11% | 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 |
| Apr 2, 2026 | 49.25 | 49.25 | 47.75 | 48.20 | 45.59 | -0.52% | 1,235,566 |
| Apr 1, 2026 | 48.20 | 49.50 | 48.05 | 48.45 | 45.83 | 0.94% | 1,669,891 |
| Mar 31, 2026 | 47.75 | 48.30 | 46.05 | 48.00 | 45.40 | 3.56% | 459,578 |
| Mar 30, 2026 | 47.20 | 48.85 | 46.30 | 46.35 | 43.84 | -2.83% | 1,062,080 |
| Mar 27, 2026 | 48.10 | 49.40 | 47.00 | 47.70 | 45.12 | -1.85% | 3,230,501 |
| Mar 26, 2026 | 48.15 | 49.15 | 48.15 | 48.60 | 45.97 | -0.31% | 508,144 |
| Mar 25, 2026 | 48.10 | 49.50 | 48.10 | 48.75 | 46.11 | 1.35% | 546,020 |
| Mar 24, 2026 | 48.95 | 49.80 | 48.10 | 48.10 | 45.50 | -0.41% | 378,961 |
| Mar 23, 2026 | 48.65 | 50.70 | 47.44 | 48.30 | 45.69 | -1.63% | 1,384,630 |
| Mar 20, 2026 | 50.00 | 50.40 | 49.10 | 49.10 | 46.44 | 0.10% | 1,425,703 |
| Mar 19, 2026 | 49.80 | 49.85 | 48.35 | 49.05 | 46.40 | -1.70% | 531,365 |
| Mar 18, 2026 | 50.40 | 50.70 | 49.35 | 49.90 | 47.20 | 0.50% | 2,379,855 |
| Mar 17, 2026 | 51.80 | 52.50 | 49.50 | 49.65 | 46.96 | -2.84% | 2,607,559 |
| Mar 16, 2026 | 51.70 | 53.20 | 51.10 | 51.10 | 48.34 | -1.16% | 1,862,120 |
| Mar 13, 2026 | 58.40 | 58.40 | 50.78 | 51.70 | 48.90 | -11.62% | 5,839,583 |
| Mar 12, 2026 | 59.20 | 59.20 | 58.50 | 58.50 | 55.33 | -1.02% | 404,564 |
| Mar 11, 2026 | 59.60 | 60.40 | 59.10 | 59.10 | 55.90 | -0.67% | 391,898 |
| Mar 10, 2026 | 59.75 | 61.60 | 59.50 | 59.50 | 56.28 | 0.34% | 503,682 |
| Mar 9, 2026 | 60.10 | 60.10 | 57.57 | 59.30 | 56.09 | 0.17% | 800,842 |
| Mar 6, 2026 | 60.00 | 61.50 | 58.50 | 59.20 | 56.00 | -1.17% | 737,540 |
| Mar 5, 2026 | 59.80 | 61.50 | 59.70 | 59.90 | 56.66 | 0.34% | 411,512 |
| Mar 4, 2026 | 59.40 | 60.00 | 59.07 | 59.70 | 56.47 | 2.58% | 1,166,456 |
| Mar 3, 2026 | 61.20 | 62.00 | 58.20 | 58.20 | 55.05 | -4.59% | 993,862 |
| Mar 2, 2026 | 62.20 | 63.20 | 61.00 | 61.00 | 57.70 | -2.40% | 479,862 |
| Feb 27, 2026 | 61.30 | 63.20 | 61.30 | 62.50 | 59.12 | - | 163,390 |
| Feb 26, 2026 | 61.00 | 63.00 | 60.70 | 62.50 | 59.12 | 0.81% | 481,166 |
| Feb 25, 2026 | 60.90 | 63.40 | 60.90 | 62.00 | 58.65 | -0.48% | 343,302 |
| Feb 24, 2026 | 59.50 | 62.90 | 59.50 | 62.30 | 58.93 | 4.18% | 716,409 |
| Feb 23, 2026 | 60.40 | 60.40 | 58.60 | 59.80 | 56.56 | - | 857,312 |
| Feb 20, 2026 | 60.40 | 60.40 | 59.80 | 59.80 | 56.56 | -0.17% | 454,424 |
| Feb 19, 2026 | 59.20 | 60.40 | 59.20 | 59.90 | 56.66 | -0.17% | 830,552 |
| Feb 18, 2026 | 60.10 | 60.40 | 59.00 | 60.00 | 56.75 | 2.21% | 810,968 |
| Feb 17, 2026 | 57.40 | 59.80 | 57.40 | 58.70 | 55.52 | 0.51% | 436,464 |
| Feb 16, 2026 | 59.00 | 60.30 | 57.50 | 58.40 | 55.24 | -1.35% | 413,853 |
| Feb 13, 2026 | 59.40 | 60.40 | 59.00 | 59.20 | 56.00 | -1.00% | 370,682 |
| Feb 12, 2026 | 60.00 | 61.90 | 59.30 | 59.80 | 56.56 | -0.50% | 304,574 |
| Feb 11, 2026 | 59.80 | 62.20 | 59.60 | 60.10 | 56.85 | -0.83% | 169,343 |
| Feb 10, 2026 | 61.20 | 61.50 | 59.10 | 60.60 | 57.32 | 1.68% | 204,512 |
| Feb 9, 2026 | 59.80 | 62.50 | 59.60 | 59.60 | 56.38 | -2.93% | 249,469 |
| Feb 6, 2026 | 59.20 | 62.50 | 59.20 | 61.40 | 58.08 | 0.16% | 253,361 |
| Feb 5, 2026 | 60.20 | 61.30 | 59.00 | 61.30 | 57.98 | 1.16% | 225,784 |
| Feb 4, 2026 | 60.80 | 63.00 | 59.90 | 60.60 | 57.32 | -2.26% | 214,930 |
| Feb 3, 2026 | 60.80 | 63.70 | 60.80 | 62.00 | 58.65 | -0.64% | 423,216 |
| Feb 2, 2026 | 63.00 | 63.00 | 60.60 | 62.40 | 59.02 | -0.32% | 291,935 |
| Jan 30, 2026 | 58.90 | 62.60 | 58.90 | 62.60 | 59.21 | 3.99% | 129,755 |
| Jan 29, 2026 | 60.90 | 60.97 | 59.50 | 60.20 | 56.94 | -0.66% | 131,401 |
| Jan 28, 2026 | 61.70 | 61.70 | 59.10 | 60.60 | 57.32 | - | 444,052 |
| Jan 27, 2026 | 61.90 | 62.50 | 59.30 | 60.60 | 57.32 | -0.98% | 124,554 |
| Jan 26, 2026 | 59.80 | 62.40 | 59.80 | 61.20 | 57.89 | 0.33% | 162,566 |
| Jan 23, 2026 | 61.20 | 61.87 | 60.70 | 61.00 | 57.70 | -0.65% | 175,716 |
| Jan 22, 2026 | 58.00 | 62.00 | 56.50 | 61.40 | 58.08 | 4.42% | 364,731 |
| Jan 21, 2026 | 58.00 | 59.80 | 58.00 | 58.80 | 55.62 | -0.34% | 84,183 |
| Jan 20, 2026 | 61.50 | 61.50 | 55.40 | 59.00 | 55.81 | -1.34% | 481,779 |
| Jan 19, 2026 | 62.00 | 63.17 | 58.90 | 59.80 | 56.56 | -4.78% | 383,365 |
| Jan 16, 2026 | 62.10 | 62.80 | 58.90 | 62.80 | 59.40 | 5.02% | 82,670 |
| Jan 15, 2026 | 59.80 | 62.50 | 59.70 | 59.80 | 56.56 | 0.17% | 121,922 |
| Jan 14, 2026 | 59.80 | 61.00 | 59.48 | 59.70 | 56.47 | -0.50% | 460,039 |
| Jan 13, 2026 | 58.60 | 60.70 | 58.10 | 60.00 | 56.75 | 3.63% | 319,672 |
| Jan 12, 2026 | 59.40 | 61.60 | 57.90 | 57.90 | 54.77 | -3.82% | 751,918 |
| Jan 9, 2026 | 60.60 | 61.00 | 59.10 | 60.20 | 56.94 | -0.50% | 218,045 |
| Jan 8, 2026 | 59.70 | 62.40 | 59.70 | 60.50 | 57.23 | 0.17% | 367,126 |
| Jan 7, 2026 | 61.00 | 61.80 | 59.80 | 60.40 | 57.13 | -0.17% | 585,267 |
| Jan 6, 2026 | 61.90 | 62.10 | 59.92 | 60.50 | 57.23 | 0.83% | 265,247 |
| Jan 5, 2026 | 60.00 | 61.48 | 59.10 | 60.00 | 56.75 | -0.66% | 392,544 |
| Jan 2, 2026 | 61.00 | 61.40 | 59.80 | 60.40 | 57.13 | 0.33% | 220,852 |
| Dec 31, 2025 | 60.60 | 60.60 | 59.90 | 60.20 | 56.94 | 0.50% | 13,571 |
| Dec 30, 2025 | 59.90 | 61.50 | 59.61 | 59.90 | 56.66 | -0.17% | 374,354 |
| Dec 29, 2025 | 59.00 | 61.30 | 59.00 | 60.00 | 56.75 | -1.48% | 158,697 |
| Dec 24, 2025 | 60.90 | 60.90 | 58.60 | 60.90 | 57.60 | 1.67% | 12,159 |
| Dec 23, 2025 | 60.50 | 60.90 | 59.40 | 59.90 | 56.66 | -0.17% | 154,007 |
| Dec 22, 2025 | 58.10 | 60.00 | 58.10 | 60.00 | 56.75 | 3.27% | 676,516 |
| Dec 19, 2025 | 60.20 | 60.20 | 57.80 | 58.10 | 54.96 | -0.17% | 79,198 |
| Dec 18, 2025 | 59.80 | 59.85 | 58.20 | 58.20 | 55.05 | -2.02% | 209,556 |
| Dec 17, 2025 | 58.60 | 60.10 | 58.00 | 59.40 | 56.19 | 0.51% | 191,632 |
| Dec 16, 2025 | 58.20 | 60.00 | 58.20 | 59.10 | 55.90 | -0.67% | 38,605 |
| Dec 15, 2025 | 59.90 | 60.50 | 58.60 | 59.50 | 56.28 | 1.71% | 670,606 |
| Dec 12, 2025 | 58.90 | 60.10 | 58.10 | 58.50 | 55.33 | 0.17% | 477,440 |
| Dec 11, 2025 | 57.90 | 58.90 | 56.60 | 58.40 | 55.24 | 0.86% | 134,825 |
| Dec 10, 2025 | 58.10 | 60.30 | 56.70 | 57.90 | 54.77 | -1.36% | 325,983 |
| Dec 9, 2025 | 61.00 | 61.00 | 58.70 | 58.70 | 55.52 | -3.77% | 115,678 |
| Dec 8, 2025 | 60.00 | 61.00 | 59.00 | 61.00 | 57.70 | 1.67% | 205,888 |
| Dec 5, 2025 | 60.50 | 61.00 | 59.60 | 60.00 | 56.75 | - | 268,471 |
| Dec 4, 2025 | 59.90 | 61.10 | 59.50 | 60.00 | 56.75 | 1.52% | 401,037 |
| Dec 3, 2025 | 58.90 | 60.09 | 58.70 | 59.10 | 55.90 | -1.50% | 145,031 |