1. Share Prices

  2. Cls Holdings PLC (CLI)

64.80p-0.60 (-0.92%)05 Aug 2025, 16:37
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
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
Jun 30, 202568.70p71.66p68.70p70.10p493,413
Jun 27, 202568.00p70.91p67.63p70.00p415,871
Jun 26, 202567.70p68.30p66.30p68.00p307,814
Jun 25, 202567.20p68.90p67.00p67.80p538,034
Jun 24, 202567.00p68.00p65.60p67.20p333,973
Jun 23, 202566.00p66.70p65.50p66.10p174,828
Jun 20, 202566.50p68.00p65.80p65.80p929,047
Jun 19, 202566.00p67.60p65.88p66.10p359,919
Jun 18, 202565.50p65.85p65.01p65.60p318,356
Jun 17, 202566.40p66.40p64.79p65.40p109,564
Jun 16, 202564.80p66.30p64.10p65.00p147,616
Jun 13, 202568.20p68.20p63.30p65.30p544,598
Jun 12, 202566.20p66.90p66.10p66.80p183,553
Jun 11, 202566.50p67.10p64.58p66.20p193,836
Jun 10, 202564.40p65.50p63.41p65.20p428,725
Jun 9, 202564.60p66.20p63.20p65.20p486,950
Jun 6, 202562.60p64.50p62.60p63.30p194,009
Jun 5, 202562.90p63.20p62.70p63.00p184,532
Jun 4, 202562.90p63.41p61.60p63.00p205,018
Jun 3, 202564.90p64.90p62.50p63.00p406,383
Jun 2, 202563.00p63.80p62.10p63.30p290,285
May 30, 202562.40p65.20p62.40p63.80p258,064
May 29, 202564.50p64.50p62.50p63.30p398,311
May 28, 202562.00p64.78p62.00p63.90p878,421
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.