Skip to main content
logo
Clarkson PLC (LON:CKN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,102.95
-37.05 (-0.89%)
Jan 23, 2026, 3:44 PM GMT

Clarkson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,165.004,165.004,115.004,115.00--0.60%48,690
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
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