Skip to main content
logo
Clarkson PLC (LON:CKN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,610.00
+40.00 (1.12%)
Aug 22, 2025, 6:59 PM BST

Clarkson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,575.003,615.003,560.003,610.003,610.001.12%26,580
Aug 21, 20253,595.003,595.003,545.003,570.003,570.000.28%93,704
Aug 20, 20253,557.503,576.963,535.003,560.003,560.00-22,545
Aug 19, 20253,535.003,565.003,510.003,560.003,560.000.85%25,501
Aug 18, 20253,540.003,540.003,475.003,530.003,530.001.00%36,321
Aug 15, 20253,485.003,540.003,460.003,495.003,495.00-33,770
Aug 14, 20253,520.003,560.003,495.003,495.003,495.00-1.13%17,195
Aug 13, 20253,600.003,600.003,535.003,535.003,535.00-1.12%32,335
Aug 12, 20253,575.003,595.003,550.003,575.003,575.000.56%22,895
Aug 11, 20253,611.253,650.003,555.003,555.003,555.00-1.80%30,860
Aug 8, 20253,645.003,645.003,575.003,620.003,620.00-0.14%43,769
Aug 7, 20253,665.003,695.003,615.003,625.003,625.00-1.49%54,714
Aug 6, 20253,720.003,749.953,615.003,680.003,680.00-0.54%43,130
Aug 5, 20253,620.003,700.003,540.003,700.003,700.003.06%94,762
Aug 4, 20253,495.003,705.003,420.003,590.003,590.005.12%148,657
Aug 1, 20253,440.003,485.003,410.003,415.003,415.00-1.16%38,522
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