Skip to main content
logo
Clarkson PLC (LON:CKN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,415.00
-40.00 (-1.16%)
Aug 1, 2025, 4:35 PM BST

Clarkson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,440.003,485.003,410.003,415.003,415.00-1.16%38,518
Jul 31, 20253,500.003,505.003,430.003,455.003,455.000.29%35,368
Jul 30, 20253,435.003,480.003,420.003,445.003,445.000.29%52,198
Jul 29, 20253,490.003,490.003,420.003,435.003,435.00-1.01%66,387
Jul 28, 20253,540.003,570.003,465.003,470.003,470.00-1.00%67,556
Jul 25, 20253,440.003,505.003,440.003,505.003,505.000.57%42,440
Jul 24, 20253,455.003,515.003,445.003,485.003,485.001.31%43,754
Jul 23, 20253,440.003,505.003,435.003,440.003,440.000.44%57,766
Jul 22, 20253,485.003,485.003,375.003,425.003,425.000.44%57,093
Jul 21, 20253,425.003,485.003,390.003,410.003,410.00-0.29%23,272
Jul 18, 20253,425.003,455.003,415.003,420.003,420.00-22,519
Jul 17, 20253,395.003,426.503,375.003,420.003,420.001.33%21,671
Jul 16, 20253,330.003,415.003,330.003,375.003,375.001.20%65,392
Jul 15, 20253,380.003,400.003,330.003,335.003,335.00-1.33%46,015
Jul 14, 20253,370.003,415.003,355.003,380.003,380.00-29,649
Jul 11, 20253,430.003,430.003,370.003,380.003,380.00-1.31%31,539
Jul 10, 20253,255.003,425.003,255.003,425.003,425.003.63%39,052
Jul 9, 20253,310.003,355.003,285.003,305.003,305.00-1.34%52,374
Jul 8, 20253,330.003,355.003,300.003,350.003,350.000.90%64,510
Jul 7, 20253,275.003,335.003,255.003,320.003,320.001.37%31,275
Jul 4, 20253,295.003,350.003,265.003,275.003,275.00-1.50%19,715
Jul 3, 20253,235.003,332.503,235.003,325.003,325.001.06%54,653
Jul 2, 20253,285.003,305.003,235.003,290.003,290.000.15%31,876
Jul 1, 20253,255.003,295.003,240.003,285.003,285.000.61%71,147
Jun 30, 20253,285.003,340.003,265.003,265.003,265.00-1.66%46,740
Jun 27, 20253,235.003,330.003,235.003,320.003,320.001.84%65,848
Jun 26, 20253,215.003,275.003,170.003,260.003,260.002.03%117,251
Jun 25, 20253,235.003,265.003,180.003,195.003,195.00-1.08%119,304
Jun 24, 20253,335.003,370.003,210.003,230.003,230.00-2.12%261,677
Jun 23, 20253,330.003,370.003,285.003,300.003,300.00-0.90%94,111
Jun 20, 20253,325.003,365.003,310.003,330.003,330.000.76%85,124
Jun 19, 20253,340.003,340.003,275.003,305.003,305.00-0.45%27,877
Jun 18, 20253,295.003,320.003,265.003,320.003,320.001.07%61,938
Jun 17, 20253,270.003,335.003,270.003,285.003,285.00-0.76%21,621
Jun 16, 20253,385.003,385.003,285.003,310.003,310.00-26,047
Jun 13, 20253,415.003,415.003,305.003,310.003,310.00-1.49%32,690
Jun 12, 20253,450.003,450.003,325.003,360.003,360.00-1.47%55,734
Jun 11, 20253,390.003,430.003,365.003,410.003,410.000.29%85,018
Jun 10, 20253,325.003,400.003,315.003,400.003,400.001.95%99,304
Jun 9, 20253,325.003,400.003,305.003,335.003,335.00-0.74%48,889
Jun 6, 20253,385.003,405.003,310.003,360.003,360.001.05%38,055
Jun 5, 20253,345.003,380.003,307.603,325.003,325.00-0.15%130,188
Jun 4, 20253,346.003,370.003,270.003,330.003,330.000.15%92,409
Jun 3, 20253,355.003,355.003,295.003,325.003,325.000.30%68,012
Jun 2, 20253,300.003,350.003,275.003,315.003,315.00-0.45%29,663
May 30, 20253,300.003,380.003,300.003,330.003,330.00-0.75%130,901
May 29, 20253,345.003,370.003,325.003,355.003,355.001.21%73,174
May 28, 20253,345.003,395.003,295.003,315.003,315.00-1.63%41,403
May 27, 20253,300.003,390.003,270.003,370.003,370.003.22%51,603
May 23, 20253,310.003,350.003,245.003,265.003,265.00-1.80%44,817