CLS Holdings (CLI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CLS Holdings

Date Open High Low Close* Volume
13/11/2026 42.60p 43.55p 42.60p 43.00p 36162
12/11/2026 43.00p 43.90p 43.00p 43.00p 146469
11/11/2026 43.60p 43.60p 42.65p 43.00p 98212
10/11/2026 44.15p 44.15p 43.00p 43.00p 97892
09/11/2026 42.75p 44.20p 42.65p 43.00p 73553
06/11/2026 44.35p 44.60p 42.60p 42.60p 2453811
05/11/2026 44.15p 44.25p 43.70p 44.25p 163700
04/11/2026 43.80p 45.16p 43.65p 43.70p 85754
03/11/2026 44.90p 44.90p 43.45p 43.75p 301533
02/11/2026 45.95p 46.70p 44.70p 44.70p 111986
30/10/2026 45.90p 46.00p 45.44p 45.50p 75101
29/10/2026 47.50p 47.50p 45.30p 45.30p 231711
28/10/2026 46.50p 47.10p 46.13p 46.50p 105023
27/10/2026 46.95p 47.05p 45.80p 45.80p 25441
26/10/2026 46.50p 47.05p 45.45p 46.65p 191059
23/10/2026 47.00p 48.55p 46.60p 47.10p 82961
22/10/2026 47.05p 47.76p 46.74p 47.15p 87540
21/10/2026 46.00p 48.25p 45.88p 48.00p 168866
20/10/2026 43.80p 46.35p 43.20p 45.70p 474765
19/10/2026 50.00p 50.20p 42.00p 42.50p 760803
16/10/2026 47.25p 50.40p 44.40p 50.00p 398793
15/10/2026 45.05p 46.40p 44.40p 46.40p 96605
14/10/2026 44.50p 45.75p 44.03p 45.75p 288728
13/10/2026 44.05p 45.20p 43.00p 44.00p 144358
12/10/2026 42.00p 44.54p 42.00p 44.35p 580735
09/10/2026 42.90p 43.45p 42.00p 42.55p 230820
08/10/2026 42.90p 44.10p 42.00p 42.50p 1207161
07/10/2026 42.75p 43.93p 42.04p 43.75p 645376
06/10/2026 42.85p 44.30p 42.00p 42.00p 361652
05/10/2026 44.95p 44.95p 42.50p 42.95p 553664
02/10/2026 45.00p 45.15p 43.55p 44.85p 265053
01/10/2026 45.00p 45.85p 43.45p 45.10p 230225
30/09/2026 45.00p 46.03p 45.00p 45.55p 162935
29/09/2026 44.95p 46.15p 44.36p 45.00p 253198
28/09/2026 45.05p 46.45p 44.75p 44.75p 280459
25/09/2026 44.50p 45.80p 43.05p 45.00p 682845
24/09/2026 45.95p 45.95p 43.65p 43.95p 66641
23/09/2026 45.00p 45.90p 45.00p 45.60p 166497
22/09/2026 45.95p 46.48p 45.00p 45.00p 759377
21/09/2026 45.50p 46.45p 45.20p 45.90p 805328
18/09/2026 45.85p 47.35p 45.50p 45.80p 259556
17/09/2026 47.65p 47.70p 45.50p 45.75p 1357305
16/09/2026 46.65p 47.60p 46.15p 46.15p 220803
15/09/2026 46.15p 47.85p 46.15p 46.40p 141256
14/09/2026 47.85p 48.10p 46.20p 47.15p 75425
11/09/2026 46.95p 47.45p 46.15p 46.90p 146712
10/09/2026 46.20p 47.00p 46.20p 47.00p 50076
09/09/2026 47.00p 47.40p 46.20p 46.65p 38387
08/09/2026 46.95p 47.65p 46.15p 47.10p 264955
07/09/2026 46.95p 48.45p 46.50p 46.75p 248468
04/09/2026 47.15p 47.70p 46.59p 46.80p 255676
03/09/2026 46.25p 47.20p 46.25p 47.20p 33869
02/09/2026 47.20p 47.20p 46.10p 46.15p 214965
01/09/2026 46.15p 48.35p 46.15p 47.20p 44105
28/08/2026 46.80p 47.80p 46.24p 47.20p 191311
27/08/2026 46.20p 47.80p 46.20p 47.10p 28634
26/08/2026 46.15p 48.10p 46.15p 46.90p 21068
25/08/2026 46.75p 47.20p 46.10p 47.00p 293882
24/08/2026 46.75p 47.35p 46.10p 46.10p 68928
21/08/2026 46.05p 47.65p 46.00p 46.45p 1022086
20/08/2026 46.10p 47.75p 46.05p 46.50p 189597
19/08/2026 46.45p 47.75p 46.25p 46.40p 465157
18/08/2026 47.05p 47.70p 46.55p 47.00p 162630
14/08/2026 47.00p 47.67p 46.38p 46.50p 156087
13/08/2026 46.60p 47.47p 46.23p 47.00p 477304
12/08/2026 47.55p 48.60p 45.49p 47.15p 3618034
11/08/2026 49.50p 49.90p 48.60p 49.05p 126557
10/08/2026 49.10p 50.70p 47.76p 49.10p 182585
07/08/2026 48.70p 49.80p 47.81p 49.10p 659685
06/08/2026 48.80p 49.45p 47.97p 48.70p 793943
05/08/2026 47.85p 49.40p 47.05p 48.40p 542337
04/08/2026 50.00p 50.60p 46.05p 48.10p 1497157
03/08/2026 52.60p 53.00p 51.83p 52.30p 26432
31/07/2026 51.50p 53.80p 51.50p 52.70p 331652
30/07/2026 51.60p 53.30p 51.60p 52.30p 282918
29/07/2026 53.50p 53.50p 52.00p 52.30p 161813
28/07/2026 51.60p 53.50p 51.60p 52.60p 34296
27/07/2026 51.50p 53.50p 51.50p 51.80p 205027
24/07/2026 51.70p 53.50p 51.50p 52.20p 191693
23/07/2026 51.50p 54.00p 51.50p 52.40p 483251
22/07/2026 51.60p 53.40p 51.60p 52.70p 63405
21/07/2026 51.20p 53.60p 51.20p 53.00p 240799
20/07/2026 50.30p 52.50p 50.30p 51.90p 108594
17/07/2026 50.00p 52.00p 50.00p 50.60p 272085
16/07/2026 49.15p 50.80p 47.96p 50.20p 121168
15/07/2026 50.00p 51.40p 47.60p 48.50p 82714
14/07/2026 47.95p 50.00p 47.95p 49.90p 112018
13/07/2026 48.00p 50.00p 47.95p 49.60p 158148
10/07/2026 49.00p 49.70p 47.15p 47.15p 54433
09/07/2026 48.10p 50.00p 48.10p 48.55p 36892
08/07/2026 49.20p 49.50p 48.90p 49.20p 89712
07/07/2026 48.90p 49.55p 47.85p 49.25p 28830
06/07/2026 48.85p 49.00p 46.95p 48.90p 93781
03/07/2026 47.85p 49.70p 47.64p 47.75p 83404
02/07/2026 46.60p 49.75p 46.60p 47.80p 48365
01/07/2026 46.60p 48.10p 46.60p 47.50p 159693
30/06/2026 47.50p 49.65p 46.55p 46.55p 443946
29/06/2026 49.20p 49.20p 47.05p 47.45p 31300
26/06/2026 47.10p 49.35p 47.10p 48.25p 29298
25/06/2026 48.00p 50.00p 47.40p 48.55p 80315
24/06/2026 48.55p 50.10p 48.00p 48.00p 83139
23/06/2026 49.80p 50.10p 48.05p 49.15p 34923
22/06/2026 49.10p 50.20p 48.88p 49.60p 80710
19/06/2026 49.15p 50.30p 49.10p 49.10p 228883
18/06/2026 50.50p 51.30p 49.65p 50.20p 45821
17/06/2026 50.00p 51.30p 49.28p 50.40p 53935
16/06/2026 48.05p 50.30p 48.05p 50.20p 629951
15/06/2026 49.00p 49.70p 48.10p 49.70p 219743
12/06/2026 47.65p 49.00p 46.55p 48.65p 185362
11/06/2026 46.80p 47.70p 46.55p 47.70p 225730
10/06/2026 46.80p 47.55p 46.05p 46.60p 204442
09/06/2026 46.05p 47.65p 45.95p 46.00p 448793
08/06/2026 48.00p 48.05p 45.50p 46.00p 634808
05/06/2026 46.75p 48.50p 46.50p 46.50p 22261
04/06/2026 48.25p 48.35p 46.85p 47.00p 102331
03/06/2026 47.50p 48.40p 46.55p 47.65p 128475
02/06/2026 48.00p 48.55p 46.65p 48.05p 100824
01/06/2026 49.60p 49.70p 46.65p 46.95p 120435
29/05/2026 48.80p 49.70p 48.80p 49.00p 448722
28/05/2026 49.75p 50.58p 49.15p 49.20p 99554
27/05/2026 49.90p 50.50p 49.14p 49.65p 152569
26/05/2026 47.05p 49.30p 46.55p 48.95p 117345
22/05/2026 48.45p 48.50p 47.00p 48.05p 107152
21/05/2026 46.55p 48.45p 46.55p 47.90p 76176
20/05/2026 46.55p 48.15p 46.55p 46.55p 34064
19/05/2026 47.00p 48.30p 46.30p 47.60p 305217
18/05/2026 47.15p 47.40p 45.65p 46.30p 162449
15/05/2026 46.65p 47.10p 45.15p 46.80p 180894
14/05/2026 46.50p 47.15p 45.30p 45.65p 49696
13/05/2026 46.75p 48.65p 46.55p 46.70p 235065
12/05/2026 48.85p 49.45p 47.30p 47.30p 268221
11/05/2026 50.20p 50.90p 49.60p 49.95p 175249
08/05/2026 50.50p 50.80p 49.75p 50.50p 59688
07/05/2026 49.75p 51.00p 49.75p 50.50p 426958
06/05/2026 50.00p 51.00p 49.05p 50.00p 955918
05/05/2026 48.55p 50.60p 48.00p 49.00p 838196
01/05/2026 48.05p 50.50p 48.05p 50.00p 289416
30/04/2026 47.75p 49.60p 47.75p 48.50p 460674
29/04/2026 48.75p 49.95p 47.75p 48.25p 248589
28/04/2026 49.00p 49.50p 48.55p 49.00p 368741
27/04/2026 47.65p 49.50p 47.65p 49.35p 783777
24/04/2026 46.75p 48.50p 46.75p 47.35p 116755
23/04/2026 47.25p 48.15p 46.55p 47.80p 442735
22/04/2026 48.05p 49.50p 47.20p 47.20p 175226
21/04/2026 48.80p 49.95p 48.05p 48.10p 450707
20/04/2026 49.50p 49.69p 48.75p 48.80p 176422
17/04/2026 49.95p 50.90p 49.28p 50.10p 541838
16/04/2026 49.45p 50.20p 48.90p 49.50p 324265
15/04/2026 49.50p 49.50p 48.50p 49.00p 711376
14/04/2026 48.25p 49.55p 46.85p 49.55p 1614920
13/04/2026 48.25p 48.30p 46.80p 47.55p 33733
10/04/2026 47.40p 48.26p 47.00p 48.25p 1164521
09/04/2026 48.50p 48.60p 46.00p 46.85p 1204147
08/04/2026 49.30p 50.10p 48.50p 49.90p 477427
07/04/2026 47.85p 49.32p 47.05p 48.45p 805721
02/04/2026 49.25p 49.25p 47.75p 48.20p 1235566
01/04/2026 48.20p 49.50p 48.05p 48.45p 1565632
31/03/2026 47.75p 48.30p 46.05p 48.00p 459578
30/03/2026 47.20p 48.85p 46.30p 46.35p 1004012
27/03/2026 48.10p 49.40p 47.00p 47.70p 3106737
26/03/2026 48.15p 49.15p 48.15p 48.60p 508144
25/03/2026 48.10p 49.50p 48.10p 48.75p 496074
24/03/2026 48.95p 49.80p 48.10p 48.10p 335513
23/03/2026 48.65p 50.70p 47.44p 48.30p 964462
20/03/2026 50.00p 50.40p 49.10p 49.10p 1219032
19/03/2026 49.80p 49.85p 48.35p 49.05p 531365
18/03/2026 50.40p 50.70p 49.35p 49.90p 1552797
17/03/2026 51.80p 52.50p 49.50p 49.65p 2005322
16/03/2026 51.70p 53.20p 51.10p 51.10p 1234027
13/03/2026 58.40p 58.40p 50.77p 51.70p 3874885
12/03/2026 59.20p 59.20p 58.50p 58.50p 336068
11/03/2026 59.60p 60.40p 59.10p 59.10p 300946
10/03/2026 59.75p 61.60p 59.50p 59.50p 501271
09/03/2026 60.10p 60.10p 57.57p 59.30p 650842
06/03/2026 60.00p 61.50p 58.50p 59.20p 587540
05/03/2026 59.80p 61.50p 59.70p 59.90p 244388
04/03/2026 59.40p 60.00p 59.07p 59.70p 956694
03/03/2026 61.20p 62.00p 58.20p 58.20p 830778
02/03/2026 62.20p 63.20p 61.00p 61.00p 416351
27/02/2026 61.30p 63.20p 61.30p 62.50p 163390
26/02/2026 61.00p 63.00p 60.70p 62.50p 481167
25/02/2026 60.90p 63.40p 60.90p 62.00p 343303
24/02/2026 59.50p 62.90p 59.50p 62.30p 716409
23/02/2026 60.40p 60.40p 58.60p 59.80p 790792
20/02/2026 60.40p 60.40p 59.79p 59.80p 385845
19/02/2026 59.20p 60.40p 59.20p 59.90p 830553
18/02/2026 60.10p 60.40p 59.00p 60.00p 810969
17/02/2026 57.40p 59.80p 57.40p 58.70p 364059
16/02/2026 59.00p 60.30p 57.50p 58.40p 395393
13/02/2026 59.40p 60.40p 59.00p 59.20p 370682
12/02/2026 60.00p 61.90p 59.30p 59.80p 304575
11/02/2026 59.80p 62.20p 59.60p 60.10p 169343
10/02/2026 61.20p 61.50p 59.10p 60.60p 204512
09/02/2026 59.80p 62.50p 59.60p 59.60p 249468
06/02/2026 59.20p 62.50p 59.20p 61.40p 253362
05/02/2026 60.20p 61.30p 59.00p 61.30p 225784
04/02/2026 60.80p 63.00p 59.90p 60.60p 214930
03/02/2026 60.80p 63.70p 60.80p 62.00p 423215
02/02/2026 63.00p 63.00p 60.60p 62.40p 291934
30/01/2026 58.90p 62.60p 58.90p 62.60p 129755

*Close Price adjusted for both dividends and splits