1. Share Prices

  2. Cls Holdings PLC (CLI)

55.60p-0.80 (-1.42%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cls Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202556.40p56.80p54.40p55.60p626,868
Sep 8, 202556.50p57.50p56.00p56.40p776,002
Sep 5, 202555.50p56.73p55.50p56.60p419,705
Sep 4, 202557.00p57.00p55.32p56.00p704,592
Sep 3, 202557.10p58.90p56.60p56.60p607,652
Sep 2, 202560.00p60.40p57.00p57.60p645,852
Sep 1, 202559.00p60.80p59.00p60.10p274,335
Aug 29, 202562.50p62.50p60.00p60.00p83,185
Aug 28, 202560.80p61.40p60.20p61.10p202,910
Aug 27, 202562.00p62.80p60.10p61.00p369,326
Aug 26, 202562.70p62.70p61.90p61.90p382,877
Aug 22, 202562.90p63.00p62.20p62.60p206,868
Aug 21, 202564.70p64.70p62.20p62.30p131,798
Aug 20, 202562.20p63.70p61.50p63.40p382,935
Aug 19, 202561.50p62.40p61.40p62.00p170,435
Aug 18, 202561.90p62.10p60.50p61.50p250,201
Aug 15, 202561.40p62.60p61.00p61.70p428,640
Aug 14, 202561.60p62.10p60.40p61.30p1,133,039
Aug 13, 202563.40p64.27p61.60p61.60p1,450,465
Aug 12, 202564.20p64.90p62.80p63.30p222,219
Aug 11, 202565.00p65.90p64.20p64.20p129,200
Aug 8, 202565.40p66.80p64.59p65.50p756,165
Aug 7, 202564.70p67.00p64.40p67.00p1,006,130
Aug 6, 202564.80p65.30p63.80p64.80p329,749
Aug 5, 202565.00p65.50p63.99p64.80p156,654
Aug 4, 202566.00p66.07p64.80p65.40p226,159
Aug 1, 202565.40p67.07p64.67p65.40p364,081
Jul 31, 202566.00p67.70p65.90p66.80p154,828
Jul 30, 202566.40p67.49p65.60p66.00p178,404
Jul 29, 202567.00p67.80p66.20p66.60p189,943
Jul 28, 202567.60p68.30p67.00p67.50p163,241
Jul 25, 202565.80p68.30p65.50p68.20p386,917
Jul 24, 202565.00p65.80p65.00p65.80p300,213
Jul 23, 202566.40p66.80p65.00p65.50p311,509
Jul 22, 202566.80p66.80p66.19p66.70p216,595
Jul 21, 202566.90p67.40p65.90p67.00p258,837
Jul 18, 202566.10p68.20p65.71p67.50p527,820
Jul 17, 202567.90p68.00p65.80p65.90p390,352
Jul 16, 202566.90p68.03p66.73p67.60p403,757
Jul 15, 202568.00p68.70p66.30p67.10p322,463
Jul 14, 202570.20p70.20p68.60p68.70p101,831
Jul 11, 202568.90p69.25p68.60p68.90p317,109
Jul 10, 202569.00p69.30p68.50p69.00p111,381
Jul 9, 202569.00p69.60p69.00p69.10p702,840
Jul 8, 202569.30p69.30p68.60p69.00p303,658
Jul 7, 202568.90p69.85p68.10p69.40p303,562
Jul 4, 202568.30p69.00p68.30p69.00p102,721
Jul 3, 202568.00p69.80p67.20p68.30p683,773
Jul 2, 202568.60p70.00p68.10p68.50p345,885
Jul 1, 202572.80p73.00p68.70p69.50p694,772
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.