1. Share Prices

  2. Cls Holdings PLC (CLI)

73.70p-1.00 (-1.34%)20 Jan 2025, 17:07
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
Jan 17, 202576.70p77.60p74.24p74.70p303,556
Jan 16, 202578.10p78.50p74.60p74.60p699,661
Jan 15, 202575.10p79.10p75.10p77.90p235,579
Jan 14, 202576.40p76.40p74.30p75.00p833,805
Jan 13, 202576.10p77.40p74.10p74.30p415,413
Jan 10, 202577.50p79.00p75.30p76.10p476,292
Jan 9, 202576.30p79.70p75.50p78.50p456,777
Jan 8, 202578.10p79.70p75.50p78.30p469,438
Jan 7, 202580.30p81.90p78.30p78.50p315,956
Jan 6, 202582.00p82.00p79.10p80.40p443,964
Jan 3, 202579.40p80.70p78.30p80.40p324,669
Jan 2, 202577.50p79.40p77.50p79.00p669,660
Dec 31, 202478.50p79.00p77.30p77.50p110,516
Dec 30, 202479.30p80.90p78.50p79.00p87,735
Dec 27, 202482.50p82.50p79.80p80.20p95,038
Dec 24, 202478.40p81.90p78.30p81.90p207,046
Dec 23, 202478.20p79.20p76.60p78.40p302,117
Dec 20, 202479.10p79.80p77.50p78.10p549,338
Dec 19, 202479.70p81.50p77.80p78.60p572,462
Dec 18, 202480.10p82.10p79.50p79.80p276,783
Dec 17, 202479.50p81.70p79.50p80.60p295,380
Dec 16, 202480.00p82.50p80.00p81.00p302,060
Dec 13, 202481.60p82.30p80.20p81.10p86,572
Dec 12, 202481.00p82.10p81.00p81.60p145,037
Dec 11, 202484.00p85.90p81.00p81.00p196,799
Dec 10, 202481.70p83.60p81.42p83.30p124,366
Dec 9, 202481.40p82.70p80.82p82.30p437,393
Dec 6, 202482.70p82.83p81.80p82.10p205,285
Dec 5, 202485.50p85.50p81.60p82.10p207,763
Dec 4, 202484.50p85.10p82.90p84.90p181,777
Dec 3, 202479.50p83.60p79.40p83.60p623,819
Dec 2, 202481.30p81.50p79.60p79.60p522,077
Nov 29, 202482.10p82.46p81.30p81.30p488,104
Nov 28, 202482.50p84.20p81.72p82.00p198,112
Nov 27, 202482.60p83.10p82.00p82.20p276,005
Nov 26, 202484.50p84.52p82.10p82.10p279,941
Nov 25, 202484.60p85.20p83.20p83.50p541,556
Nov 22, 202483.60p85.40p83.00p83.00p460,051
Nov 21, 202486.50p86.50p83.60p84.00p519,462
Nov 20, 202487.10p87.10p83.60p84.70p108,020
Nov 19, 202486.80p86.80p84.00p84.00p533,596
Nov 18, 202487.60p89.04p84.50p85.50p896,398
Nov 15, 202488.60p89.90p87.30p87.60p239,514
Nov 14, 202487.20p90.50p87.20p88.60p105,816
Nov 13, 202487.00p89.60p87.00p88.40p231,091
Nov 12, 202488.20p91.40p87.80p88.60p117,580
Nov 11, 202491.40p91.40p88.00p89.60p281,345
Nov 8, 202489.00p90.40p87.60p88.50p624,326
Nov 7, 202491.50p91.80p90.00p90.00p93,433
Nov 6, 202493.70p93.70p90.40p90.90p1,041,041
123456
Showing 1 to 50 of 252

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC148.503.85
Fresnillo PLC685.502.93
Wood Group (John) PLC70.352.85
Anglo American PLC2,620.502.85
Spirax Group PLC7,455.002.54
Aston Martin Lagonda Global Holdings PLC111.302.49

Fallers

CompanyPrice% Chg
Trainline PLC376.60-7.06
Ithaca Energy PLC136.20-4.35
Workspace Group PLC460.50-3.76
Clarkson PLC4,275.00-3.72
Sdcl Energy Efficiency Income Trust PLC52.20-3.51
Bakkavor Group PLC138.00-3.50
Risers/fallers data from previous trading day. Today's data available from 8:15am.