Shares Magazine
59.90p+0.20 (+0.34%)06 Nov 2025, 16:35
Cls Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 59.60p | 59.90p | 59.60p | 59.70p | 208,442 |
| Nov 4, 2025 | 59.60p | 59.92p | 59.57p | 59.60p | 258,663 |
| Nov 3, 2025 | 60.50p | 61.10p | 59.50p | 59.60p | 462,121 |
| Oct 31, 2025 | 60.00p | 60.90p | 59.50p | 59.80p | 737,769 |
| Oct 30, 2025 | 59.60p | 60.80p | 59.50p | 60.00p | 75,619 |
| Oct 29, 2025 | 59.50p | 60.53p | 59.50p | 60.00p | 145,961 |
| Oct 28, 2025 | 59.80p | 60.30p | 59.20p | 60.00p | 272,314 |
| Oct 27, 2025 | 59.50p | 60.80p | 59.50p | 59.50p | 175,600 |
| Oct 24, 2025 | 60.00p | 61.50p | 59.90p | 60.30p | 140,514 |
| Oct 23, 2025 | 60.00p | 61.50p | 60.00p | 60.80p | 84,550 |
| Oct 22, 2025 | 60.00p | 61.80p | 60.00p | 60.80p | 453,291 |
| Oct 21, 2025 | 60.00p | 61.20p | 60.00p | 60.60p | 299,000 |
| Oct 20, 2025 | 61.00p | 62.30p | 60.50p | 60.90p | 367,464 |
| Oct 17, 2025 | 62.10p | 62.90p | 60.80p | 60.80p | 164,941 |
| Oct 16, 2025 | 58.70p | 63.30p | 58.70p | 62.40p | 819,438 |
| Oct 15, 2025 | 58.30p | 60.40p | 58.30p | 60.20p | 219,755 |
| Oct 14, 2025 | 58.50p | 59.40p | 58.47p | 59.10p | 453,031 |
| Oct 13, 2025 | 58.60p | 60.50p | 58.60p | 58.80p | 161,664 |
| Oct 10, 2025 | 60.20p | 61.90p | 58.50p | 58.60p | 314,663 |
| Oct 9, 2025 | 60.20p | 61.40p | 60.00p | 60.10p | 216,709 |
| Oct 8, 2025 | 62.00p | 62.20p | 59.98p | 61.00p | 250,032 |
| Oct 7, 2025 | 61.50p | 63.10p | 61.50p | 62.10p | 384,504 |
| Oct 6, 2025 | 62.70p | 63.32p | 61.42p | 62.90p | 505,439 |
| Oct 3, 2025 | 62.10p | 62.90p | 61.00p | 61.40p | 230,824 |
| Oct 2, 2025 | 61.90p | 62.90p | 61.00p | 62.00p | 465,522 |
| Oct 1, 2025 | 60.30p | 62.50p | 59.30p | 61.70p | 594,815 |
| Sep 30, 2025 | 57.00p | 60.40p | 57.00p | 60.20p | 1,014,510 |
| Sep 29, 2025 | 57.00p | 57.33p | 56.15p | 56.80p | 703,591 |
| Sep 26, 2025 | 57.00p | 57.42p | 55.60p | 55.90p | 356,315 |
| Sep 25, 2025 | 56.10p | 57.60p | 56.00p | 56.20p | 247,812 |
| Sep 24, 2025 | 59.00p | 59.00p | 57.10p | 57.70p | 263,432 |
| Sep 23, 2025 | 57.50p | 58.80p | 57.50p | 57.90p | 415,929 |
| Sep 22, 2025 | 58.00p | 59.00p | 57.60p | 57.90p | 342,701 |
| Sep 19, 2025 | 57.10p | 59.30p | 56.76p | 58.90p | 8,394,561 |
| Sep 18, 2025 | 56.30p | 58.40p | 55.80p | 57.60p | 1,028,331 |
| Sep 17, 2025 | 56.10p | 56.70p | 54.50p | 56.40p | 1,338,076 |
| Sep 16, 2025 | 54.50p | 55.80p | 54.50p | 54.90p | 386,804 |
| Sep 15, 2025 | 53.50p | 56.30p | 53.00p | 55.40p | 1,202,378 |
| Sep 12, 2025 | 54.40p | 55.00p | 53.42p | 53.50p | 791,169 |
| Sep 11, 2025 | 54.00p | 56.10p | 54.00p | 54.90p | 644,858 |
| Sep 10, 2025 | 55.90p | 56.00p | 54.90p | 55.30p | 960,987 |
| Sep 9, 2025 | 56.40p | 56.80p | 54.40p | 55.60p | 626,868 |
| Sep 8, 2025 | 56.50p | 57.50p | 56.00p | 56.40p | 776,002 |
| Sep 5, 2025 | 55.50p | 56.73p | 55.50p | 56.60p | 419,705 |
| Sep 4, 2025 | 57.00p | 57.00p | 55.32p | 56.00p | 704,592 |
| Sep 3, 2025 | 57.10p | 58.90p | 56.60p | 56.60p | 607,652 |
| Sep 2, 2025 | 60.00p | 60.40p | 57.00p | 57.60p | 645,852 |
| Sep 1, 2025 | 59.00p | 60.80p | 59.00p | 60.10p | 274,335 |
| Aug 29, 2025 | 62.50p | 62.50p | 60.00p | 60.00p | 83,185 |
| Aug 28, 2025 | 60.80p | 61.40p | 60.20p | 61.10p | 202,910 |
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 |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Ceres Power Holdings PLC | 377.00 | 1.40 |
| Watches Of Switzerland Group PLC | 402.80 | 3.28 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Hochschild Mining PLC | 336.40 | 4.93 |
| Imi PLC | 2,492.00 | 3.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Goodwin PLC | 21,200.00 | -9.01 |
| Diageo PLC | 1,680.00 | -6.54 |