Skip to main content
logo
Clarkson PLC (LON:CKN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,815.00
-10.00 (-0.26%)
Dec 31, 2025, 12:37 PM BST

Clarkson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 20253,830.003,830.003,760.003,800.003,800.000.13%25,564
Dec 22, 20253,780.003,800.003,740.003,795.003,795.001.20%35,063
Dec 19, 20253,730.003,760.003,710.003,750.003,750.000.40%43,093
Dec 18, 20253,800.003,785.003,735.003,735.003,735.00-0.93%44,491
Dec 17, 20253,805.003,815.003,745.003,770.003,770.00-0.40%45,756
Dec 16, 20253,830.003,830.003,760.003,785.003,785.000.26%70,331
Dec 15, 20253,755.003,790.003,730.003,775.003,775.000.67%63,125
Dec 12, 20253,815.003,835.003,745.003,750.003,750.00-1.19%39,778
Dec 11, 20253,750.003,800.003,710.003,795.003,795.001.47%39,581
Dec 10, 20253,725.003,775.003,720.003,740.003,740.00-0.27%29,447
Dec 9, 20253,835.003,835.003,720.003,750.003,750.00-0.27%90,509
Dec 8, 20253,756.253,785.003,740.003,760.003,760.00-0.27%32,338
Dec 5, 20253,700.003,810.003,700.003,770.003,770.000.53%23,530
Dec 4, 20253,705.003,755.003,700.003,750.003,750.001.21%97,808
Dec 3, 20253,730.003,745.003,655.003,705.003,705.00-0.13%85,715
Dec 2, 20253,750.003,750.003,675.003,710.003,710.00-1.07%41,678
Dec 1, 20253,790.003,790.003,715.003,750.003,750.00-0.79%27,932
Nov 28, 20253,745.003,785.003,720.003,780.003,780.001.34%49,148
Nov 27, 20253,680.003,740.003,655.003,730.003,730.001.77%51,561
Nov 26, 20253,685.003,685.003,630.003,665.003,665.000.27%42,400
Nov 25, 20253,640.003,680.003,600.003,655.003,655.000.41%35,920
Nov 24, 20253,685.003,685.003,605.003,640.003,640.00-0.27%56,576
Nov 21, 20253,685.003,685.003,590.003,650.003,650.00-0.27%37,160
Nov 20, 20253,610.003,690.003,610.003,660.003,660.00-60,848
Nov 19, 20253,570.003,695.003,550.003,660.003,660.002.81%142,012
Nov 18, 20253,520.003,580.003,500.003,560.003,560.00-0.97%141,064
Nov 17, 20253,615.003,635.003,525.003,595.003,595.001.55%305,465
Nov 14, 20253,550.003,550.003,495.003,540.003,540.00-0.56%26,047
Nov 13, 20253,515.003,620.003,515.003,560.003,560.00-0.84%37,864
Nov 12, 20253,580.003,635.003,480.003,590.003,590.00-0.42%60,581
Nov 11, 20253,620.003,635.003,585.003,605.003,605.000.14%72,425
Nov 10, 20253,530.003,620.003,510.003,600.003,600.002.71%57,036
Nov 7, 20253,560.003,580.003,474.053,505.003,505.00-1.13%51,896
Nov 6, 20253,635.003,635.003,535.003,545.003,545.00-2.21%40,908
Nov 5, 20253,480.003,630.003,450.003,625.003,625.004.02%99,922
Nov 4, 20253,525.003,570.003,470.003,485.003,485.00-2.52%64,014
Nov 3, 20253,625.003,635.003,565.003,575.003,575.00-1.38%117,940
Oct 31, 20253,650.003,660.653,600.003,625.003,625.00-0.28%56,119
Oct 30, 20253,620.003,650.003,580.003,635.003,635.00-0.14%51,478
Oct 29, 20253,655.003,685.003,640.003,640.003,640.00-0.68%112,460
Oct 28, 20253,600.003,665.003,585.003,665.003,665.001.24%34,503
Oct 27, 20253,610.003,630.003,585.003,620.003,620.000.14%40,791
Oct 24, 20253,580.003,625.003,550.003,615.003,615.001.12%75,250
Oct 23, 20253,515.003,590.003,510.003,575.003,575.001.56%66,090
Oct 22, 20253,530.003,555.003,490.003,520.003,520.00-68,483
Oct 21, 20253,365.003,530.003,365.003,520.003,520.002.62%32,730