Shares Magazine
70.00p+2.00 (+2.94%)27 Jun 2025, 16:35
Cls Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 68.00p | 70.91p | 67.63p | 70.00p | 415,871 |
| Jun 26, 2025 | 67.70p | 68.30p | 66.30p | 68.00p | 307,814 |
| Jun 25, 2025 | 67.20p | 68.90p | 67.00p | 67.80p | 538,034 |
| Jun 24, 2025 | 67.00p | 68.00p | 65.60p | 67.20p | 333,973 |
| Jun 23, 2025 | 66.00p | 66.70p | 65.50p | 66.10p | 174,828 |
| Jun 20, 2025 | 66.50p | 68.00p | 65.80p | 65.80p | 929,047 |
| Jun 19, 2025 | 66.00p | 67.60p | 65.88p | 66.10p | 359,919 |
| Jun 18, 2025 | 65.50p | 65.85p | 65.01p | 65.60p | 318,356 |
| Jun 17, 2025 | 66.40p | 66.40p | 64.79p | 65.40p | 109,564 |
| Jun 16, 2025 | 64.80p | 66.30p | 64.10p | 65.00p | 147,616 |
| Jun 13, 2025 | 68.20p | 68.20p | 63.30p | 65.30p | 544,598 |
| Jun 12, 2025 | 66.20p | 66.90p | 66.10p | 66.80p | 183,553 |
| Jun 11, 2025 | 66.50p | 67.10p | 64.58p | 66.20p | 193,836 |
| Jun 10, 2025 | 64.40p | 65.50p | 63.41p | 65.20p | 428,725 |
| Jun 9, 2025 | 64.60p | 66.20p | 63.20p | 65.20p | 486,950 |
| Jun 6, 2025 | 62.60p | 64.50p | 62.60p | 63.30p | 194,009 |
| Jun 5, 2025 | 62.90p | 63.20p | 62.70p | 63.00p | 184,532 |
| Jun 4, 2025 | 62.90p | 63.41p | 61.60p | 63.00p | 205,018 |
| Jun 3, 2025 | 64.90p | 64.90p | 62.50p | 63.00p | 406,383 |
| Jun 2, 2025 | 63.00p | 63.80p | 62.10p | 63.30p | 290,285 |
| May 30, 2025 | 62.40p | 65.20p | 62.40p | 63.80p | 258,064 |
| May 29, 2025 | 64.50p | 64.50p | 62.50p | 63.30p | 398,311 |
| May 28, 2025 | 62.00p | 64.78p | 62.00p | 63.90p | 878,421 |
| May 27, 2025 | 62.50p | 64.70p | 62.50p | 62.70p | 550,572 |
| May 23, 2025 | 63.00p | 63.60p | 61.50p | 62.50p | 693,831 |
| May 22, 2025 | 60.90p | 63.30p | 60.20p | 62.60p | 509,422 |
| May 21, 2025 | 60.60p | 61.40p | 60.20p | 61.20p | 242,723 |
| May 20, 2025 | 61.00p | 62.30p | 60.62p | 61.70p | 229,443 |
| May 19, 2025 | 60.40p | 61.70p | 59.30p | 61.00p | 187,287 |
| May 16, 2025 | 62.10p | 62.90p | 61.10p | 62.10p | 149,301 |
| May 15, 2025 | 60.10p | 63.20p | 59.47p | 62.00p | 482,047 |
| May 14, 2025 | 58.80p | 60.70p | 58.20p | 60.30p | 338,996 |
| May 13, 2025 | 61.20p | 62.10p | 59.90p | 60.00p | 259,833 |
| May 12, 2025 | 62.10p | 63.10p | 61.40p | 61.40p | 284,593 |
| May 9, 2025 | 62.20p | 62.50p | 61.24p | 62.00p | 586,773 |
| May 8, 2025 | 63.50p | 63.50p | 61.74p | 62.10p | 459,603 |
| May 7, 2025 | 65.60p | 65.60p | 62.83p | 63.40p | 409,301 |
| May 6, 2025 | 66.40p | 68.60p | 63.65p | 64.30p | 675,961 |
| May 2, 2025 | 65.60p | 67.20p | 64.90p | 65.70p | 406,616 |
| May 1, 2025 | 61.80p | 65.00p | 61.80p | 65.00p | 431,279 |
| Apr 30, 2025 | 63.20p | 64.39p | 61.80p | 63.20p | 3,044,855 |
| Apr 29, 2025 | 59.50p | 62.30p | 59.12p | 62.30p | 7,227,043 |
| Apr 28, 2025 | 59.10p | 60.00p | 58.60p | 59.50p | 683,170 |
| Apr 25, 2025 | 59.80p | 60.10p | 58.50p | 58.80p | 2,024,512 |
| Apr 24, 2025 | 59.70p | 59.70p | 58.12p | 58.90p | 1,499,954 |
| Apr 23, 2025 | 57.40p | 59.70p | 57.40p | 58.50p | 1,657,938 |
| Apr 22, 2025 | 58.60p | 59.90p | 58.09p | 58.60p | 499,230 |
| Apr 17, 2025 | 59.00p | 59.60p | 56.80p | 59.60p | 1,478,369 |
| Apr 16, 2025 | 58.30p | 59.90p | 58.20p | 58.90p | 247,858 |
| Apr 15, 2025 | 58.00p | 60.60p | 58.00p | 59.50p | 2,129,058 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.