Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

CLS Holdings plc (CLI.L)

62.30
+2.80
+(4.71%)
At close: April 29 at 5:05:12 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202559.5062.3059.1262.3062.307,227,043
Apr 28, 202559.1060.0058.6059.5059.50683,170
Apr 25, 202559.8060.1058.5058.8058.802,024,512
Apr 24, 202559.7059.7058.1258.9058.901,499,954
Apr 23, 202557.4059.7057.4058.5058.501,657,938
Apr 22, 202558.6059.9058.0858.6058.60499,230
Apr 17, 202559.0059.6056.8059.6059.601,478,369
Apr 16, 202558.3059.9058.2058.9058.90247,858
Apr 15, 202558.0060.6058.0059.5059.502,129,058
Apr 14, 202559.4060.4558.5058.5058.501,087,255
Apr 11, 202560.0060.4259.0059.3059.301,156,063
Apr 10, 2025 2.6799998 Dividend
Apr 10, 202560.9063.2060.0060.0060.00232,837
Apr 9, 202561.9062.2060.4060.8060.77201,945
Apr 8, 202561.0063.6061.0062.7062.67735,938
Apr 7, 202562.0062.9060.9161.1061.07642,171
Apr 4, 202565.0065.0063.0063.0062.971,802,019
Apr 3, 202564.5065.6064.1064.2064.17460,611
Apr 2, 202565.6066.2064.0064.9064.873,523,287
Apr 1, 202569.3070.3062.5064.8064.7719,730,911
Mar 31, 202570.3071.1770.2070.2070.17663,165
Mar 28, 202571.9072.9071.4071.5071.47325,780
Mar 27, 202570.3073.5070.3072.1072.07605,777
Mar 26, 202570.4071.4070.2070.5070.47279,172
Mar 25, 202570.3071.4070.2070.2070.17273,730
Mar 24, 202570.2071.6070.2070.9070.87298,017
Mar 21, 202571.2071.6070.2070.2070.171,712,779
Mar 20, 202572.1072.1070.8671.3071.27656,863
Mar 19, 202572.0072.3071.2072.1072.07710,608
Mar 18, 202571.1071.5070.8071.5071.47443,120
Mar 17, 202570.5072.1070.5071.0070.971,186,569
Mar 14, 202570.2071.0070.2070.8070.77871,308
Mar 13, 202571.5071.5070.0070.2070.17920,896
Mar 12, 202571.9072.3071.5371.7071.67242,053
Mar 11, 202571.8072.6071.8071.8071.77552,388
Mar 10, 202571.0071.9070.5371.8071.77370,841
Mar 7, 202572.3074.0070.5070.5070.47492,549
Mar 6, 202571.7072.7071.7072.2072.17385,045
Mar 5, 202572.5073.0071.4272.3072.27994,653
Mar 4, 202572.3074.5171.5072.5072.47743,725
Mar 3, 202570.5071.1069.9070.8070.77193,596
Feb 28, 202570.6071.9070.0070.0069.976,602,384
Feb 27, 202570.7071.6070.5071.1071.07310,215
Feb 26, 202573.3073.6070.5071.4071.37493,729
Feb 25, 202571.6072.6071.0071.8071.772,363,723
Feb 24, 202573.4073.4071.1072.2072.172,802,115
Feb 21, 202571.5072.6371.5072.2072.17184,160
Feb 20, 202571.5072.0171.3071.3071.27729,051
Feb 19, 202571.8071.8570.5070.9070.87507,811
Feb 18, 202571.7072.7069.1071.3071.271,189,291
Feb 17, 202572.9074.2071.7072.0071.97187,732
Feb 14, 202574.2074.8073.0073.0072.97236,888
Feb 13, 202573.2074.8072.4073.8073.77491,653
Feb 12, 202574.9076.2073.0073.6073.57339,094
Feb 11, 202574.9075.0073.6075.0074.97709,955
Feb 10, 202575.4376.9073.5074.4074.37275,401
Feb 7, 202576.3076.3074.6074.9074.87289,724
Feb 6, 202573.0075.5972.2074.7074.67438,314
Feb 5, 202571.2072.4069.7072.4072.37188,823
Feb 4, 202571.6072.7070.1071.2071.17872,105
Feb 3, 202571.0073.0070.0071.8071.77544,113
Jan 31, 202571.9074.0071.5572.0071.97198,481
Jan 30, 202571.0074.0071.0072.0071.97555,871
Jan 29, 202573.2073.3071.5071.5071.47390,371
Jan 28, 202571.8072.6070.5871.6071.57345,351
Jan 27, 202570.8073.1070.2070.3070.27337,127
Jan 24, 202572.0073.4070.5071.2071.17330,833
Jan 23, 202572.1072.6071.0071.3071.27500,934
Jan 22, 202571.4072.6070.1071.5071.47581,201
Jan 21, 202574.2075.0071.0072.3072.27581,552
Jan 20, 202574.6075.9073.6073.7073.67185,681
Jan 17, 202576.7077.6074.2474.7074.67303,556
Jan 16, 202578.1078.5074.6074.6074.57699,661
Jan 15, 202575.1079.1075.1077.9077.87235,579
Jan 14, 202576.4076.4074.3075.0074.97833,805
Jan 13, 202576.1077.4074.1074.3074.27415,413
Jan 10, 202577.5079.0075.3076.1076.07476,292
Jan 9, 202576.3079.7075.5078.5078.47456,777
Jan 8, 202578.1079.7075.5078.3078.27469,438
Jan 7, 202580.3081.9078.3078.5078.47315,956
Jan 6, 202582.0082.0079.1080.4080.36443,964
Jan 3, 202579.4080.7078.3080.4080.36324,669
Jan 2, 202577.5079.4077.5079.0078.97669,660
Dec 31, 202478.5079.0077.3077.5077.47110,516
Dec 30, 202479.3080.9078.5079.0078.9787,735
Dec 27, 202482.5082.5079.8080.2080.1695,038
Dec 24, 202478.4081.9078.3081.9081.86207,046
Dec 23, 202478.2079.2076.6078.4078.37302,117
Dec 20, 202479.1079.8077.5078.1078.07549,338
Dec 19, 202479.7081.5077.8078.6078.57572,462
Dec 18, 202480.1082.1079.5079.8079.76276,783
Dec 17, 202479.5081.7079.5080.6080.56295,380
Dec 16, 202480.0082.5080.0081.0080.96302,060
Dec 13, 202481.6082.3080.2081.1081.0686,572
Dec 12, 202481.0082.1081.0081.6081.56145,037
Dec 11, 202484.0085.9081.0081.0080.96196,799
Dec 10, 202481.7083.6081.4383.3083.26124,366
Dec 9, 202481.4082.7080.8282.3082.26437,393
Dec 6, 202482.7082.8381.8082.1082.06205,285
Dec 5, 202485.5085.5081.6082.1082.06207,763
Dec 4, 202484.5085.1082.9084.9084.86181,777
Dec 3, 202479.5083.6079.4083.6083.56623,819
Dec 2, 202481.3081.5079.6079.6079.56522,077
Nov 29, 202482.1082.4681.3081.3081.26488,104
Nov 28, 202482.5084.2081.7282.0081.96198,112
Nov 27, 202482.6083.1082.0082.2082.16276,005
Nov 26, 202484.5084.5282.1082.1082.06279,941
Nov 25, 202484.6085.2083.2083.5083.46541,556
Nov 22, 202483.6085.4083.0083.0082.96460,051
Nov 21, 202486.5086.5083.6084.0083.96519,462
Nov 20, 202487.1087.1083.6084.7084.66108,020
Nov 19, 202486.8086.8084.0084.0083.96533,596
Nov 18, 202487.6089.0484.5085.5085.46896,398
Nov 15, 202488.6089.9087.3087.6087.56239,514
Nov 14, 202487.2090.5087.2088.6088.56105,816
Nov 13, 202487.0089.6087.0088.4088.36231,091
Nov 12, 202488.2091.4087.8088.6088.56117,580
Nov 11, 202491.4091.4088.0089.6089.56281,345
Nov 8, 202489.0090.4087.6088.5088.46624,326
Nov 7, 202491.5091.8090.0090.0089.9693,433
Nov 6, 202493.7093.7090.4090.9090.861,041,041
Nov 5, 202495.0095.0091.0092.2092.1697,299
Nov 4, 202492.6092.8191.4092.5092.46172,476
Nov 1, 202491.8095.1091.5091.5091.46811,406
Oct 31, 202498.1098.1092.7092.7092.66355,799
Oct 30, 202498.6099.0095.1095.4095.36109,086
Oct 29, 202499.4099.4095.6095.6095.5639,533
Oct 28, 202499.5099.5095.8097.0096.96102,851
Oct 25, 202499.6099.6096.1099.3099.26169,803
Oct 24, 2024100.00100.0096.1097.9097.8633,741
Oct 23, 202499.0099.0095.6098.5098.4669,881
Oct 22, 202497.4098.7095.5098.7098.66490,815
Oct 21, 202498.20100.8096.2096.2096.16192,926
Oct 18, 2024101.00101.4098.0098.3098.2692,161
Oct 17, 202497.30100.3997.3098.8098.76179,403
Oct 16, 202497.10100.3998.1099.1099.0655,361
Oct 15, 202498.00100.2097.4098.0097.96120,158
Oct 14, 202498.00100.0098.0098.6098.5669,785
Oct 11, 202498.1098.8098.0098.0097.96141,534
Oct 10, 202497.00101.0095.1098.6098.56365,510
Oct 9, 202493.1097.0093.1096.1096.06164,716
Oct 8, 202495.0096.7193.5095.2095.16291,412
Oct 7, 202497.7098.6094.5094.5094.46261,864
Oct 4, 202494.6097.9094.4295.2095.16284,753
Oct 3, 202496.0097.1092.1094.4094.36236,609
Oct 2, 202493.8094.7092.3693.4093.36206,145
Oct 1, 202493.2094.7093.0094.6094.56185,352
Sep 30, 202495.0095.0092.5993.0092.96141,674
Sep 27, 202491.0093.9091.0093.2093.16100,829
Sep 26, 202492.7093.5492.1593.0092.96190,248
Sep 25, 202495.1095.1091.5092.0091.96511,512
Sep 24, 202493.0094.6092.9093.0092.96180,020
Sep 23, 202492.5092.8991.4092.4092.36175,626
Sep 20, 202493.6093.6091.0093.3093.26446,429
Sep 19, 202491.6092.8090.5092.0091.96233,575
Sep 18, 202493.0093.5090.6091.0090.9694,297
Sep 17, 202490.5093.9090.5092.0091.96137,420
Sep 16, 202491.7094.4091.0091.6091.5658,126
Sep 13, 202490.6092.6890.6091.9091.86144,264
Sep 12, 202490.1092.6090.1090.5090.4689,324
Sep 11, 202491.3093.4089.3090.1090.06450,832
Sep 10, 202490.1091.4789.1191.0090.96175,076
Sep 9, 202492.5092.5089.4089.4089.36153,516
Sep 6, 202489.9092.2089.4890.3090.26448,372
Sep 5, 2024 2.6000001 Dividend
Sep 5, 202494.0094.0088.2088.2088.16208,627
Sep 4, 202491.8092.6590.1092.3092.23211,219
Sep 3, 202493.5094.9091.8091.8091.73151,251
Sep 2, 202493.1096.7193.1094.6094.53230,772
Aug 30, 202492.3095.9091.1795.9095.83240,260
Aug 29, 202491.4092.9090.4090.4090.33171,506
Aug 28, 202489.5092.6089.5091.4091.33131,091
Aug 27, 202491.7093.0090.5591.8091.73259,666
Aug 23, 202489.8092.8089.0091.6091.53258,553
Aug 22, 202491.0091.3089.7089.7089.64194,291
Aug 21, 202492.0094.3089.5090.9090.83156,203
Aug 20, 202491.2093.4091.0091.0090.93104,806
Aug 19, 202493.2093.2090.8090.8090.73118,153
Aug 16, 202494.6094.9091.1091.1091.03136,729
Aug 15, 202493.0096.4091.8091.8091.73126,910
Aug 14, 202492.2095.3091.9593.9093.83289,477
Aug 13, 202491.6093.4091.2592.2092.13287,846
Aug 12, 202489.8092.3289.6091.2091.13101,238
Aug 9, 202491.6092.2089.6089.6089.5446,764
Aug 8, 202489.1091.4089.0090.0089.93134,003
Aug 7, 202489.4092.9089.4090.0089.93491,635
Aug 6, 202490.0090.8888.5089.8089.74227,411
Aug 5, 202489.1092.9088.6090.2090.13253,863
Aug 2, 202492.7094.9091.0091.0090.93267,291
Aug 1, 202494.1094.9092.6093.1093.0344,455
Jul 31, 202491.8094.7091.8091.8091.73104,721
Jul 30, 202490.1093.2090.1092.0091.93145,515
Jul 29, 202490.0093.4089.6092.4092.33158,422
Jul 26, 202488.1092.6688.1091.1091.03208,455
Jul 25, 202487.5090.6087.5090.4090.33278,507
Jul 24, 202487.3090.5087.1088.2088.14201,143
Jul 23, 202490.6092.7187.7087.7087.64114,556
Jul 22, 202491.7094.8090.6090.6090.53121,793
Jul 19, 202492.2095.7092.2094.0093.93103,314
Jul 18, 202493.0096.0091.6095.4095.33148,954
Jul 17, 202491.4094.2091.1094.0093.9391,492
Jul 16, 202492.1095.9092.0093.8093.73171,392
Jul 15, 202492.3095.5092.0094.7094.63107,567
Jul 12, 202492.6095.2092.1094.6094.53162,058
Jul 11, 202491.1094.8291.1094.8094.73102,483
Jul 10, 202490.1093.1790.1092.5092.4349,656
Jul 9, 202491.3091.7090.2091.1091.03114,739
Jul 8, 202491.5094.4090.5390.9090.8376,758
Jul 5, 202495.5095.9091.6993.2093.13211,300
Jul 4, 202491.3095.3091.3093.4093.33232,875
Jul 3, 202491.7093.9088.8093.9093.83344,868
Jul 2, 202489.2091.9088.1089.6089.54135,106
Jul 1, 202491.5091.6088.1090.4090.33189,622
Jun 28, 202489.3091.4087.4090.5090.43977,569
Jun 27, 202489.5092.5087.7088.0087.94296,563
Jun 26, 202491.9092.4089.8091.5091.43303,576
Jun 25, 202493.0093.7091.0091.4091.33334,971
Jun 24, 202492.1094.2091.8092.4092.33263,577
Jun 21, 202489.4093.4089.4093.4093.331,562,027
Jun 20, 202488.8091.7086.3091.6091.53336,015
Jun 19, 202489.0089.1086.2088.5088.44373,893
Jun 18, 202486.4088.0085.6088.0087.94329,709
Jun 17, 202485.5088.4085.3086.6086.54318,730
Jun 14, 202485.5088.0085.5086.2086.14305,746
Jun 13, 202489.0089.0085.5086.0085.94214,682
Jun 12, 202485.5088.6085.5087.9087.84253,640
Jun 11, 202488.5088.5085.3086.5086.44602,972
Jun 10, 202484.0089.7083.8087.8087.74597,388
Jun 7, 202488.4088.4085.7085.8085.74624,121
Jun 6, 202487.3088.9087.3088.0087.94195,065
Jun 5, 202487.4089.9086.8087.4087.34798,564
Jun 4, 202487.1089.2087.1088.0087.94479,281
Jun 3, 202487.1090.7087.1089.0088.94212,197
May 31, 202488.0089.5886.5087.9087.84677,772
May 30, 202486.3089.3086.3089.1089.04181,433
May 29, 202490.6090.6086.2086.6086.54285,776
May 28, 202488.5091.4087.4089.0088.94293,797
May 24, 202487.9090.0087.0088.4088.34492,749
May 23, 202490.0093.2088.0088.8088.74259,815
May 22, 202492.9093.0091.5091.9091.83129,685
May 21, 202492.9094.3092.9093.1093.03257,843
May 20, 202494.0094.0091.7193.9093.83294,891
May 17, 202494.9095.9291.7092.1092.03239,026
May 16, 202495.4096.0093.5094.9094.83334,693
May 15, 202494.4096.7093.4095.2095.13507,838
May 14, 202492.4094.4092.4094.0093.93350,491
May 13, 202491.2094.1091.2092.6092.53330,876
May 10, 202487.0093.3087.0091.4091.33488,707
May 9, 202486.0089.7084.3089.7089.64626,870
May 8, 202487.0088.4085.9086.0085.94698,644
May 7, 202488.8088.8086.7086.8086.74438,062
May 3, 202487.1088.3085.6088.0087.94303,572
May 2, 202484.0088.6083.8087.0086.94773,512
May 1, 202481.3083.6081.3083.4083.34410,941
Apr 30, 202482.5083.9082.5083.0082.94323,687
Apr 29, 202483.5083.9082.0082.9082.84372,706

Related Tickers

TSGYO.IS TSKB Gayrimenkul Yatirim Ortakligi A.S
6.57
-0.30%
 
RGL.L Regional REIT Ord
119.60
+1.36%
 
NSI.AS NSI N.V.
20.95
+0.24%
 
WKP.L Workspace Group Plc
442.50
+1.26%
 
PDM Piedmont Office Realty Trust, Inc.
5.75
-15.44%
 
D-UN.TO Dream Office Real Estate Investment Trust
15.97
+1.72%
 
BTB-UN.TO BTB Real Estate Investment Trust
3.4200
+0.88%
 
VNO Vornado Realty Trust
35.14
-3.36%
 
TNT-UN.TO True North Commercial Real Estate Investment Trust
9.45
+1.61%
 
N2IU.SI Mapletree Pan Asia Commercial Trust
1.2200
0.00%