CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/08/2025 62.20p 63.70p 61.50p 63.40p 382935
19/08/2025 61.50p 62.40p 61.40p 62.00p 170436
18/08/2025 61.90p 62.10p 60.50p 61.50p 250201
15/08/2025 61.40p 62.60p 61.00p 61.70p 428641
14/08/2025 61.60p 62.10p 60.40p 61.30p 1133041
13/08/2025 63.40p 64.27p 61.60p 61.60p 1400379
12/08/2025 64.20p 64.90p 62.80p 63.30p 222220
11/08/2025 65.00p 65.90p 64.20p 64.20p 129201
08/08/2025 65.40p 66.80p 64.59p 65.50p 411523
07/08/2025 64.70p 67.00p 64.40p 67.00p 754907
06/08/2025 64.80p 65.30p 63.80p 64.80p 288749
05/08/2025 65.00p 65.50p 63.99p 64.80p 156654
04/08/2025 66.00p 66.07p 64.80p 65.40p 226160
01/08/2025 65.40p 67.07p 64.67p 65.40p 284081
31/07/2025 66.00p 67.70p 65.90p 66.80p 154828
30/07/2025 66.40p 67.49p 65.60p 66.00p 178403
29/07/2025 67.00p 67.80p 66.20p 66.60p 189943
28/07/2025 67.60p 68.30p 67.00p 67.50p 163242
25/07/2025 65.80p 68.30p 65.50p 68.20p 386917
24/07/2025 65.00p 65.80p 65.00p 65.80p 300213
23/07/2025 66.40p 66.80p 65.00p 65.50p 311508
22/07/2025 66.80p 66.80p 66.19p 66.70p 216594
21/07/2025 66.50p 67.40p 65.90p 67.00p 258837
18/07/2025 66.10p 68.20p 65.71p 67.50p 527821
17/07/2025 67.90p 68.00p 65.80p 65.90p 390352
16/07/2025 66.90p 68.03p 66.73p 67.60p 403757
15/07/2025 68.00p 68.70p 66.30p 67.10p 322464
14/07/2025 70.20p 70.20p 68.60p 68.70p 101830
11/07/2025 68.90p 69.25p 68.60p 68.90p 317109
10/07/2025 69.00p 69.30p 68.50p 69.00p 111381
09/07/2025 69.00p 69.60p 69.00p 69.10p 602840
08/07/2025 69.30p 69.30p 68.60p 69.00p 303658
07/07/2025 68.90p 69.85p 68.10p 69.40p 303561
04/07/2025 68.30p 69.00p 68.30p 69.00p 102721
03/07/2025 68.00p 69.80p 67.20p 68.30p 583773
02/07/2025 68.60p 70.00p 68.10p 68.50p 345885
01/07/2025 72.80p 73.00p 68.70p 69.50p 658594
30/06/2025 68.70p 71.66p 68.70p 70.10p 493413
27/06/2025 68.00p 70.91p 67.62p 70.00p 415872
26/06/2025 67.70p 68.30p 66.30p 68.00p 307814
25/06/2025 67.20p 68.90p 67.00p 67.80p 538033
24/06/2025 67.00p 68.00p 65.60p 67.20p 333974
23/06/2025 66.00p 66.70p 65.50p 66.10p 174828
20/06/2025 66.50p 68.00p 65.80p 65.80p 929054
19/06/2025 66.00p 67.60p 65.88p 66.10p 359918
18/06/2025 65.50p 65.85p 65.01p 65.60p 318357
17/06/2025 66.40p 66.40p 64.79p 65.40p 109565
16/06/2025 64.80p 66.30p 64.10p 65.00p 147617
13/06/2025 68.20p 68.20p 63.30p 65.30p 544598
12/06/2025 66.20p 66.90p 66.10p 66.80p 183554
11/06/2025 66.50p 67.10p 64.58p 66.20p 193836
10/06/2025 64.40p 65.50p 63.41p 65.20p 428726
09/06/2025 64.60p 66.20p 63.20p 65.20p 486951
06/06/2025 62.60p 64.50p 62.60p 63.30p 194009
05/06/2025 62.90p 63.20p 62.70p 63.00p 184533
04/06/2025 62.90p 63.41p 61.60p 63.00p 205019
03/06/2025 64.90p 64.90p 62.50p 63.00p 406384
02/06/2025 63.00p 63.80p 62.10p 63.30p 290286
30/05/2025 62.40p 65.20p 62.40p 63.80p 258066
29/05/2025 64.50p 64.50p 62.50p 63.30p 285609
28/05/2025 62.00p 64.78p 62.00p 63.90p 878422
27/05/2025 62.50p 64.70p 62.50p 62.70p 496372
23/05/2025 63.00p 63.60p 61.50p 62.50p 693832
22/05/2025 60.90p 63.30p 60.20p 62.60p 509423
21/05/2025 60.60p 61.40p 60.20p 61.20p 242724
20/05/2025 61.00p 62.30p 60.62p 61.70p 229443
19/05/2025 60.40p 61.70p 59.30p 61.00p 187287
16/05/2025 62.10p 62.90p 61.10p 62.10p 149303
15/05/2025 60.10p 63.20p 59.47p 62.00p 482049
14/05/2025 58.80p 60.70p 58.20p 60.30p 338998
13/05/2025 61.20p 62.10p 59.90p 60.00p 259833
12/05/2025 62.10p 63.10p 61.40p 61.40p 284593
09/05/2025 62.20p 62.50p 61.24p 62.00p 586773
08/05/2025 63.50p 63.50p 61.74p 62.10p 459604
07/05/2025 65.60p 65.60p 62.83p 63.40p 409301
06/05/2025 66.40p 68.60p 63.65p 64.30p 675961
02/05/2025 65.60p 67.20p 64.90p 65.70p 406617
01/05/2025 61.80p 65.00p 61.80p 65.00p 431280
30/04/2025 63.20p 64.39p 61.80p 63.20p 3044855
29/04/2025 59.50p 62.30p 59.12p 62.30p 7227044
28/04/2025 59.10p 60.00p 58.60p 59.50p 683171
25/04/2025 59.80p 60.10p 58.50p 58.80p 2024513
24/04/2025 59.70p 59.70p 58.12p 58.90p 1499955
23/04/2025 57.40p 59.70p 57.40p 58.50p 1657939
22/04/2025 58.60p 59.90p 58.09p 58.60p 499231
17/04/2025 59.00p 59.60p 56.80p 59.60p 1478372
16/04/2025 58.30p 59.90p 58.20p 58.90p 247859
15/04/2025 58.00p 60.60p 58.00p 59.50p 2129060
14/04/2025 59.40p 60.45p 58.50p 58.50p 1087258
11/04/2025 60.00p 60.41p 59.00p 59.30p 1156066
10/04/2025 60.90p 63.20p 60.00p 60.00p 232839
09/04/2025 61.90p 62.20p 60.40p 60.80p 182225
08/04/2025 61.00p 63.60p 61.00p 62.70p 735940
07/04/2025 62.00p 62.90p 60.91p 61.10p 642175
04/04/2025 65.00p 65.00p 63.00p 63.00p 1698547
03/04/2025 64.50p 65.60p 64.10p 64.20p 410611
02/04/2025 65.60p 66.20p 64.00p 64.90p 3523287
01/04/2025 69.30p 70.30p 62.50p 64.80p 19730912
31/03/2025 70.30p 71.17p 70.20p 70.20p 663164
28/03/2025 71.90p 72.90p 71.40p 71.50p 325780
27/03/2025 70.30p 73.50p 70.30p 72.10p 605776
26/03/2025 70.40p 71.40p 70.20p 70.50p 279173
25/03/2025 70.30p 71.40p 70.20p 70.20p 273730
24/03/2025 70.20p 71.60p 70.20p 70.90p 298018
21/03/2025 71.20p 71.60p 70.20p 70.20p 1712779
20/03/2025 72.10p 72.10p 70.86p 71.30p 656863
19/03/2025 72.00p 72.30p 71.20p 72.10p 710608
18/03/2025 71.10p 71.50p 70.80p 71.50p 343120
17/03/2025 70.50p 72.10p 70.50p 71.00p 1186569
14/03/2025 70.20p 71.00p 70.20p 70.80p 571308
13/03/2025 71.50p 71.50p 70.00p 70.20p 920900
12/03/2025 71.90p 72.30p 71.53p 71.70p 215099
11/03/2025 71.80p 72.60p 71.80p 71.80p 552389
10/03/2025 71.00p 71.90p 70.53p 71.80p 370841
07/03/2025 72.30p 74.00p 70.50p 70.50p 492549
06/03/2025 71.70p 72.70p 71.70p 72.20p 385045
05/03/2025 72.50p 73.00p 71.42p 72.30p 805117
04/03/2025 72.30p 74.51p 71.50p 72.50p 743725
03/03/2025 70.50p 71.10p 69.90p 70.80p 193597
28/02/2025 70.60p 71.90p 70.00p 70.00p 6477041
27/02/2025 70.70p 71.60p 70.50p 71.10p 310215
26/02/2025 73.30p 73.60p 70.50p 71.40p 493729
25/02/2025 71.60p 72.60p 71.00p 71.80p 2363723
24/02/2025 73.40p 73.40p 71.10p 72.20p 2802115
21/02/2025 71.50p 72.62p 71.50p 72.20p 184160
20/02/2025 71.50p 72.01p 71.30p 71.30p 729051
19/02/2025 71.80p 71.85p 70.50p 70.90p 507811
18/02/2025 71.70p 72.70p 69.10p 71.30p 1189291
17/02/2025 72.90p 74.20p 71.70p 72.00p 187733
14/02/2025 74.20p 74.80p 73.00p 73.00p 236888
13/02/2025 73.20p 74.80p 72.40p 73.80p 491653
12/02/2025 74.90p 76.20p 73.00p 73.60p 339094
11/02/2025 74.90p 75.00p 73.60p 75.00p 709955
10/02/2025 73.50p 76.90p 73.50p 74.40p 275401
07/02/2025 76.30p 76.30p 74.60p 74.90p 289725
06/02/2025 73.00p 75.59p 72.20p 74.70p 438314
05/02/2025 71.20p 72.40p 69.70p 72.40p 188823
04/02/2025 71.60p 72.70p 70.10p 71.20p 231502
03/02/2025 71.00p 73.00p 70.00p 71.80p 544113
31/01/2025 71.90p 74.00p 71.55p 72.00p 198481
30/01/2025 71.00p 74.00p 71.00p 72.00p 555872
29/01/2025 73.20p 73.30p 71.50p 71.50p 390371
28/01/2025 71.80p 72.60p 70.58p 71.60p 324382
27/01/2025 70.80p 73.10p 70.20p 70.30p 337127
24/01/2025 72.00p 73.40p 70.50p 71.20p 330833
23/01/2025 72.10p 72.60p 71.00p 71.30p 500934
22/01/2025 71.40p 72.60p 70.10p 71.50p 581201
21/01/2025 74.20p 75.00p 71.00p 72.30p 581552
20/01/2025 74.60p 75.90p 73.60p 73.70p 185681
17/01/2025 76.70p 77.60p 74.24p 74.70p 303556
16/01/2025 78.10p 78.50p 74.60p 74.60p 502941
15/01/2025 75.10p 79.10p 75.10p 77.90p 235580
14/01/2025 76.40p 76.40p 74.30p 75.00p 833805
13/01/2025 76.10p 77.40p 74.10p 74.30p 415413
10/01/2025 77.50p 79.00p 75.30p 76.10p 476292
09/01/2025 76.30p 79.70p 75.50p 78.50p 456777
08/01/2025 78.10p 79.70p 75.50p 78.30p 469438
07/01/2025 80.30p 81.90p 78.30p 78.50p 315957
06/01/2025 82.00p 82.00p 79.10p 80.40p 443964
03/01/2025 79.40p 80.70p 78.30p 80.40p 324669
02/01/2025 77.50p 79.40p 77.50p 79.00p 669660
31/12/2024 78.50p 79.00p 77.30p 77.50p 110516
30/12/2024 79.30p 80.90p 78.50p 79.00p 87736
27/12/2024 82.50p 82.50p 79.80p 80.20p 95038
24/12/2024 78.40p 81.90p 78.30p 81.90p 207046
23/12/2024 78.20p 79.20p 76.60p 78.40p 302118
20/12/2024 79.10p 79.80p 77.50p 78.10p 549338
19/12/2024 79.70p 81.50p 77.80p 78.60p 572463
18/12/2024 80.10p 82.10p 79.50p 79.80p 276783
17/12/2024 79.50p 81.70p 79.50p 80.60p 295380
16/12/2024 80.00p 82.50p 80.00p 81.00p 302062
13/12/2024 81.60p 82.30p 80.20p 81.10p 86573
12/12/2024 81.00p 82.10p 81.00p 81.60p 145037
11/12/2024 84.00p 85.90p 81.00p 81.00p 196800
10/12/2024 81.70p 83.60p 81.42p 83.30p 124366
09/12/2024 81.40p 82.70p 80.82p 82.30p 437393
06/12/2024 82.70p 82.84p 81.80p 82.10p 205285
05/12/2024 85.50p 85.50p 81.60p 82.10p 207763
04/12/2024 84.50p 85.10p 82.90p 84.90p 181777
03/12/2024 79.50p 83.60p 79.40p 83.60p 496581
02/12/2024 81.30p 81.50p 79.60p 79.60p 522077
29/11/2024 82.10p 82.46p 81.30p 81.30p 488104
28/11/2024 82.50p 84.20p 81.73p 82.00p 198112
27/11/2024 82.60p 83.10p 82.00p 82.20p 276006
26/11/2024 84.50p 84.52p 82.10p 82.10p 279942
25/11/2024 84.60p 85.20p 83.20p 83.50p 541557
22/11/2024 83.60p 85.40p 83.00p 83.00p 417469
21/11/2024 86.50p 86.50p 83.60p 84.00p 519462
20/11/2024 87.10p 87.10p 83.60p 84.70p 108020
19/11/2024 86.80p 86.80p 84.00p 84.00p 533596
18/11/2024 87.60p 89.04p 84.50p 85.50p 896398
15/11/2024 88.60p 89.90p 87.30p 87.60p 193022
14/11/2024 87.20p 90.50p 87.20p 88.60p 105816
13/11/2024 87.00p 89.60p 87.00p 88.40p 192803
12/11/2024 88.20p 91.40p 87.80p 88.60p 117580
11/11/2024 91.40p 91.40p 88.00p 89.60p 185154
08/11/2024 89.00p 90.40p 87.60p 88.50p 624326
07/11/2024 91.50p 91.80p 90.00p 90.00p 93433
06/11/2024 93.70p 93.70p 90.40p 90.90p 1041041
05/11/2024 95.00p 95.00p 91.00p 92.20p 97299

*Close Price adjusted for both dividends and splits