LSE, CLI End of Day and Historical Share Prices [Cls Holdings Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, CLI: Cls Holdings PLC

29 Aug 2025

LAST: 60.00	CHANGE: 1.10	OPEN: 62.50	HIGH: 62.50	ASK: 0.00	VOLUME: 83.2K
LAST: 60.00	CHG(%): 1.80	PREV: 61.10	LOW: 60.00	BID: 64.20

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	62.50	62.50	60.00	60.00	83.2K
28 Aug 25	60.80	61.40	60.20	61.10	202.9K
27 Aug 25	62.00	62.80	60.10	61.00	369.3K
26 Aug 25	62.70	62.70	61.90	61.90	382.9K
25 Aug 25	62.90	63.00	62.20	62.60	206.9K
22 Aug 25	62.90	63.00	62.20	62.60	206.9K
21 Aug 25	64.70	64.70	62.20	62.30	131.8K
20 Aug 25	62.20	63.70	61.50	63.40	382.9K
19 Aug 25	61.50	62.40	61.40	62.00	170.4K
18 Aug 25	61.90	62.10	60.50	61.50	247.2K

COMPANY PROFILE

Name:	Cls Holdings PLC
About:	CLS Holdings plc, together with its subsidiaries, engages in the investment, development, and management of commercial properties in the United Kingdom, Germany, and France. The company operates in two segments, Investment Properties and Other Investments. It also invests in a hotel and other corporate investments. CLS Holdings plc was formerly known as Hadmarn Limited and changed its name to CLS Holdings plc in June 1992. The company was founded in 1987 and is based in London, the United Kingdom. CLS Holdings plc operates as a subsidiary of Mortstedt Family Trust.
Sector:	Real Estate
Industry:	REIT - Office
Address:	16 Tinworth Street, London, United Kingdom, SE11 5AL
Website:	https://www.clsholdings.com
ISIN:	GB00BF044593
LEI:	213800A357TKB2TD9U78

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 1970

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	61.32
MA10:	61.84
MA20:	62.90
MA50:	65.80
MA100:	64.18
MA200:	69.50
RSI14:	28.13
WPR14:	-100.00
MTM14:	-3.30
ROC14:	-0.05
ATR:	1.70
Week High:	63.00
Week Low:	60.00
Month High:	67.80
Month Low:	60.00
Year High:	101.40
Year Low:	56.80
Volatility:	12.54

RECENT SPLITS

Date	Ratio
08 May 2017	10-1

RECENT DIVIDENDS

Date	Amount
04 Sep 2025	$0.01
10 Apr 2025	$0.03
05 Sep 2024	$0.03
21 Mar 2024	$0.05
07 Sep 2023	$0.03
23 Mar 2023	$0.05
08 Sep 2022	$0.03
24 Mar 2022	$0.05
19 Aug 2021	$0.02
25 Mar 2021	$0.05