Shares Magazine
58.60p-1.00 (-1.68%)22 Apr 2025, 16:35
Cls Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 59.40p | 60.45p | 58.50p | 58.50p | 1,087,255 |
| Apr 11, 2025 | 60.00p | 60.41p | 59.00p | 59.30p | 1,156,063 |
| Apr 10, 2025 | 60.90p | 63.20p | 60.00p | 60.00p | 232,837 |
| Apr 9, 2025 | 61.90p | 62.20p | 60.40p | 60.80p | 201,945 |
| Apr 8, 2025 | 61.00p | 63.60p | 61.00p | 62.70p | 735,938 |
| Apr 7, 2025 | 62.00p | 62.90p | 60.91p | 61.10p | 642,171 |
| Apr 4, 2025 | 65.00p | 65.00p | 63.00p | 63.00p | 1,802,019 |
| Apr 3, 2025 | 64.50p | 65.60p | 64.10p | 64.20p | 460,611 |
| Apr 2, 2025 | 65.60p | 66.20p | 64.00p | 64.90p | 3,523,287 |
| Apr 1, 2025 | 69.30p | 70.30p | 62.50p | 64.80p | 19,730,911 |
| Mar 31, 2025 | 70.30p | 71.17p | 70.20p | 70.20p | 663,165 |
| Mar 28, 2025 | 71.90p | 72.90p | 71.40p | 71.50p | 325,780 |
| Mar 27, 2025 | 70.30p | 73.50p | 70.30p | 72.10p | 605,777 |
| Mar 26, 2025 | 70.40p | 71.40p | 70.20p | 70.50p | 279,172 |
| Mar 25, 2025 | 70.30p | 71.40p | 70.20p | 70.20p | 273,730 |
| Mar 24, 2025 | 70.20p | 71.60p | 70.20p | 70.90p | 298,017 |
| Mar 21, 2025 | 71.20p | 71.60p | 70.20p | 70.20p | 1,712,779 |
| Mar 20, 2025 | 72.10p | 72.10p | 70.86p | 71.30p | 656,863 |
| Mar 19, 2025 | 72.00p | 72.30p | 71.20p | 72.10p | 710,608 |
| Mar 18, 2025 | 71.10p | 71.50p | 70.80p | 71.50p | 443,120 |
| Mar 17, 2025 | 70.50p | 72.10p | 70.50p | 71.00p | 1,186,569 |
| Mar 14, 2025 | 70.20p | 71.00p | 70.20p | 70.80p | 871,308 |
| Mar 13, 2025 | 71.50p | 71.50p | 70.00p | 70.20p | 920,896 |
| Mar 12, 2025 | 71.90p | 72.30p | 71.53p | 71.70p | 242,053 |
| Mar 11, 2025 | 71.80p | 72.60p | 71.80p | 71.80p | 552,388 |
| Mar 10, 2025 | 71.00p | 71.90p | 70.53p | 71.80p | 370,841 |
| Mar 7, 2025 | 72.30p | 74.00p | 70.50p | 70.50p | 492,549 |
| Mar 6, 2025 | 71.70p | 72.70p | 71.70p | 72.20p | 385,045 |
| Mar 5, 2025 | 72.50p | 73.00p | 71.42p | 72.30p | 994,653 |
| Mar 4, 2025 | 72.30p | 74.51p | 71.50p | 72.50p | 743,725 |
| Mar 3, 2025 | 70.50p | 71.10p | 69.90p | 70.80p | 193,596 |
| Feb 28, 2025 | 70.60p | 71.90p | 70.00p | 70.00p | 6,602,384 |
| Feb 27, 2025 | 70.70p | 71.60p | 70.50p | 71.10p | 310,215 |
| Feb 26, 2025 | 73.30p | 73.60p | 70.50p | 71.40p | 493,729 |
| Feb 25, 2025 | 71.60p | 72.60p | 71.00p | 71.80p | 2,363,723 |
| Feb 24, 2025 | 73.40p | 73.40p | 71.10p | 72.20p | 2,802,115 |
| Feb 21, 2025 | 71.50p | 72.63p | 71.50p | 72.20p | 184,160 |
| Feb 20, 2025 | 71.50p | 72.01p | 71.30p | 71.30p | 729,051 |
| Feb 19, 2025 | 71.80p | 71.85p | 70.50p | 70.90p | 507,811 |
| Feb 18, 2025 | 71.70p | 72.70p | 69.10p | 71.30p | 1,189,291 |
| Feb 17, 2025 | 72.90p | 74.20p | 71.70p | 72.00p | 187,732 |
| Feb 14, 2025 | 74.20p | 74.80p | 73.00p | 73.00p | 236,888 |
| Feb 13, 2025 | 73.20p | 74.80p | 72.40p | 73.80p | 491,653 |
| Feb 12, 2025 | 74.90p | 76.20p | 73.00p | 73.60p | 339,094 |
| Feb 11, 2025 | 74.90p | 75.00p | 73.60p | 75.00p | 709,955 |
| Feb 10, 2025 | 75.42p | 76.90p | 73.50p | 74.40p | 275,401 |
| Feb 7, 2025 | 76.30p | 76.30p | 74.60p | 74.90p | 289,724 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |