CLS Holdings (CLI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/12/2025 60.20p 60.20p 57.80p 58.10p 79198
18/12/2025 59.80p 59.85p 58.20p 58.20p 209556
17/12/2025 58.60p 60.10p 58.00p 59.40p 191632
16/12/2025 58.20p 60.00p 58.20p 59.10p 38605
15/12/2025 59.90p 60.50p 58.60p 59.50p 668228
12/12/2025 58.90p 60.10p 58.10p 58.50p 477440
11/12/2025 57.90p 58.90p 56.60p 58.40p 134825
10/12/2025 58.10p 60.30p 56.70p 57.90p 325984
09/12/2025 61.00p 61.00p 58.70p 58.70p 115678
08/12/2025 60.00p 61.00p 59.00p 61.00p 205887
05/12/2025 60.50p 61.00p 59.60p 60.00p 268471
04/12/2025 59.90p 61.10p 59.50p 60.00p 309489
03/12/2025 58.90p 60.09p 58.70p 59.10p 145031
02/12/2025 58.40p 60.30p 56.78p 60.00p 808207
01/12/2025 57.00p 57.60p 56.50p 57.20p 275938
28/11/2025 57.10p 57.60p 56.70p 57.60p 223872
27/11/2025 57.40p 57.40p 55.95p 56.50p 181135
26/11/2025 54.00p 57.00p 54.00p 56.80p 376537
25/11/2025 55.50p 55.70p 54.00p 54.00p 416086
24/11/2025 57.00p 57.00p 55.00p 55.50p 493652
21/11/2025 55.00p 56.60p 54.60p 55.90p 197272
20/11/2025 57.00p 58.80p 55.00p 55.00p 197258
19/11/2025 58.70p 58.70p 57.00p 57.00p 394489
18/11/2025 58.30p 59.30p 56.99p 57.00p 173499
17/11/2025 58.40p 59.40p 58.30p 58.30p 687889
14/11/2025 59.50p 60.00p 57.00p 58.00p 476899
13/11/2025 61.20p 62.60p 59.30p 59.30p 332017
12/11/2025 60.20p 62.90p 60.20p 61.30p 544386
11/11/2025 59.00p 60.20p 59.00p 60.00p 186371
10/11/2025 60.20p 60.20p 59.00p 59.00p 193940
07/11/2025 59.60p 60.00p 59.10p 59.70p 485035
06/11/2025 61.00p 61.00p 59.70p 59.90p 147981
05/11/2025 59.60p 59.90p 59.60p 59.70p 208442
04/11/2025 59.60p 59.92p 59.57p 59.60p 258663
03/11/2025 60.50p 61.10p 59.50p 59.60p 402122
31/10/2025 60.00p 60.90p 59.50p 59.80p 737770
30/10/2025 59.60p 60.80p 59.50p 60.00p 75620
29/10/2025 59.50p 60.54p 59.50p 60.00p 131538
28/10/2025 59.80p 60.30p 59.20p 60.00p 256978
27/10/2025 59.50p 60.80p 59.50p 59.50p 161771
24/10/2025 60.00p 61.50p 59.90p 60.30p 140514
23/10/2025 60.00p 61.50p 60.00p 60.80p 84550
22/10/2025 60.00p 61.80p 60.00p 60.80p 453291
21/10/2025 60.00p 61.20p 60.00p 60.60p 299000
20/10/2025 61.00p 62.30p 60.50p 60.90p 367464
17/10/2025 62.10p 62.90p 60.80p 60.80p 164941
16/10/2025 58.70p 63.30p 58.70p 62.40p 819439
15/10/2025 58.30p 60.40p 58.30p 60.20p 219755
14/10/2025 58.50p 59.40p 58.47p 59.10p 453031
13/10/2025 58.60p 60.50p 58.60p 58.80p 161666
10/10/2025 60.20p 61.90p 58.50p 58.60p 314664
09/10/2025 60.20p 61.40p 60.00p 60.10p 216710
08/10/2025 62.00p 62.20p 59.98p 61.00p 250033
07/10/2025 61.50p 63.10p 61.50p 62.10p 384504
06/10/2025 62.70p 63.32p 61.42p 62.90p 505440
03/10/2025 62.10p 62.90p 61.00p 61.40p 230825
02/10/2025 61.90p 62.90p 61.00p 62.00p 465523
01/10/2025 60.30p 62.50p 59.30p 61.70p 594815
30/09/2025 57.00p 60.40p 57.00p 60.20p 1014511
29/09/2025 57.00p 57.33p 56.15p 56.80p 703592
26/09/2025 57.00p 57.42p 55.60p 55.90p 356315
25/09/2025 56.10p 57.60p 56.00p 56.20p 247811
24/09/2025 59.00p 59.00p 57.10p 57.70p 263432
23/09/2025 57.50p 58.80p 57.50p 57.90p 415929
22/09/2025 58.00p 59.00p 57.60p 57.90p 342701
19/09/2025 57.10p 59.30p 56.76p 58.90p 8228824
18/09/2025 56.30p 58.40p 55.80p 57.60p 1028332
17/09/2025 56.10p 56.70p 54.50p 56.40p 1338076
16/09/2025 53.50p 55.40p 53.50p 54.90p 386805
15/09/2025 53.50p 56.30p 53.00p 55.40p 1202379
12/09/2025 54.40p 55.00p 53.42p 53.50p 791171
11/09/2025 55.90p 55.90p 55.30p 54.90p 644858
10/09/2025 55.90p 56.00p 54.90p 55.30p 960988
09/09/2025 56.40p 56.80p 54.40p 55.60p 626871
08/09/2025 56.50p 57.50p 56.34p 56.40p 776001
05/09/2025 55.50p 56.73p 55.50p 56.60p 419707
04/09/2025 57.00p 57.00p 55.32p 56.00p 704593
03/09/2025 57.10p 58.90p 57.10p 56.60p 607653
02/09/2025 60.00p 60.40p 57.00p 57.60p 645855
01/09/2025 59.00p 60.80p 59.00p 60.10p 274336
29/08/2025 62.50p 62.50p 60.20p 60.00p 83186
28/08/2025 60.80p 61.40p 60.20p 61.10p 202915
27/08/2025 62.00p 62.80p 60.10p 61.00p 359328
26/08/2025 62.70p 62.70p 61.90p 61.90p 382878
22/08/2025 62.90p 63.00p 62.20p 62.60p 206869
21/08/2025 64.70p 64.70p 62.20p 62.30p 131798
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

*Close Price adjusted for both dividends and splits