Skip to main content
logo
Clarkson PLC (LON:CKN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,405.00
+45.00 (1.03%)
At close: Mar 6, 2026

Clarkson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,380.004,425.004,345.004,405.004,405.001.03%96,806
Mar 5, 20264,490.004,490.004,330.004,360.004,360.00-2.68%67,865
Mar 4, 20264,415.004,510.004,335.004,480.004,480.000.90%111,692
Mar 3, 20264,400.004,455.004,370.004,440.004,440.000.11%213,597
Mar 2, 20264,355.004,500.004,245.004,435.004,435.004.11%315,839
Feb 27, 20264,300.004,325.004,242.504,260.004,260.00-0.47%56,293
Feb 26, 20264,205.004,280.004,170.004,280.004,280.002.15%51,984
Feb 25, 20264,270.004,270.004,180.004,190.004,190.00-18,617
Feb 24, 20264,195.004,220.004,160.004,190.004,190.000.36%30,172
Feb 23, 20264,195.004,220.004,160.004,175.004,175.00-0.48%19,063
Feb 20, 20264,150.004,245.004,150.004,195.004,195.001.08%20,871
Feb 19, 20264,130.004,170.004,080.004,150.004,150.001.59%64,574
Feb 18, 20264,125.004,130.004,055.004,085.004,085.000.12%95,287
Feb 17, 20264,130.004,130.004,010.004,080.004,080.000.37%22,564
Feb 16, 20264,090.004,110.004,050.474,065.004,065.00-50,022
Feb 13, 20264,005.004,085.003,965.004,065.004,065.001.50%48,190
Feb 12, 20264,220.004,230.003,960.004,005.004,005.00-4.53%61,994
Feb 11, 20264,205.004,215.004,105.004,195.004,195.000.60%62,929
Feb 10, 20264,150.004,170.004,105.004,170.004,170.000.72%172,073
Feb 9, 20264,127.654,185.004,120.004,140.004,140.00-0.48%131,206
Feb 6, 20264,115.004,190.004,130.004,160.004,160.00-0.83%46,673
Feb 5, 20264,160.004,195.004,130.004,195.004,195.000.48%29,151
Feb 4, 20264,210.004,210.004,140.004,175.004,175.00-0.12%70,319
Feb 3, 20264,165.004,205.004,160.004,180.004,180.000.72%56,991
Feb 2, 20264,185.004,185.004,125.004,150.004,150.00-0.95%64,893
Jan 30, 20264,140.004,195.144,120.004,190.004,190.001.09%77,010
Jan 29, 20264,135.564,175.004,110.004,145.004,145.001.10%87,781
Jan 28, 20264,108.004,190.004,100.004,100.004,100.00-0.24%66,517
Jan 27, 20264,085.004,120.004,000.004,110.004,110.000.24%107,624
Jan 26, 20264,080.004,130.004,065.004,100.004,100.000.37%26,733
Jan 23, 20264,115.004,165.004,085.004,085.004,085.00-1.33%17,725
Jan 22, 20264,135.004,185.004,100.004,140.004,140.000.98%48,692
Jan 21, 20264,130.004,155.004,095.004,100.004,100.00-0.97%76,250
Jan 20, 20264,125.004,140.004,065.004,140.004,140.00-0.24%71,965
Jan 19, 20264,145.004,150.004,080.004,150.004,150.00-0.24%35,398
Jan 16, 20264,180.004,200.004,150.004,160.004,160.00-56,256
Jan 15, 20264,200.004,220.004,135.004,160.004,160.00-0.72%465,313
Jan 14, 20264,145.004,195.014,145.004,190.004,190.000.96%143,637
Jan 13, 20264,135.004,175.004,105.004,150.004,150.000.73%68,165
Jan 12, 20264,120.004,170.004,085.004,120.004,120.00-1.08%48,437
Jan 9, 20264,090.004,230.004,090.004,165.004,165.004.52%192,114
Jan 8, 20263,930.004,011.563,910.003,985.003,985.001.14%33,567
Jan 7, 20263,900.003,960.003,855.003,940.003,940.001.29%45,298
Jan 6, 20263,870.003,890.003,840.003,890.003,890.000.52%33,001
Jan 5, 20263,790.003,870.003,785.003,870.003,870.002.25%68,598
Jan 2, 20263,805.003,830.003,765.003,785.003,785.00-0.79%20,305
Dec 31, 20253,835.003,835.003,790.003,815.003,815.00-0.26%7,474
Dec 30, 20253,755.003,825.003,755.003,825.003,825.001.06%26,624
Dec 29, 20253,720.003,820.003,720.003,785.003,785.00-0.13%28,797
Dec 24, 20253,830.003,830.003,775.003,790.003,790.00-0.26%6,497