Skip to main content
logo
Clarkson PLC (LON:CKN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,645.00
+75.00 (2.10%)
Sep 18, 2025, 12:21 PM BST

Clarkson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,475.003,580.003,475.003,570.003,570.001.28%26,507
Sep 16, 20253,535.003,565.003,520.003,525.003,525.00-21,801
Sep 15, 20253,500.003,551.493,500.003,525.003,525.000.71%15,441
Sep 12, 20253,590.003,590.003,495.003,500.003,500.00-0.57%29,764
Sep 11, 20253,445.003,525.003,440.003,520.003,520.002.18%23,905
Sep 10, 20253,485.003,495.003,435.003,445.003,445.00-0.43%48,984
Sep 9, 20253,480.003,510.003,460.003,460.003,460.00-0.43%46,182
Sep 8, 20253,435.003,475.003,435.003,475.003,475.000.43%20,240
Sep 5, 20253,440.003,460.003,424.943,460.003,460.000.58%26,321
Sep 4, 20253,390.003,460.003,390.003,440.003,440.000.58%29,825
Sep 3, 20253,470.003,470.003,370.003,420.003,420.000.74%63,036
Sep 2, 20253,515.003,530.003,390.003,395.003,395.00-3.69%38,464
Sep 1, 20253,485.003,525.003,480.003,525.003,525.000.86%52,109
Aug 29, 20253,560.003,640.003,495.003,495.003,495.00-1.96%114,848
Aug 28, 20253,570.003,593.663,525.003,565.003,565.00-1.11%100,445
Aug 27, 20253,610.003,660.003,595.003,605.003,572.00-0.69%114,304
Aug 26, 20253,615.003,655.003,560.003,630.003,596.770.55%58,439
Aug 22, 20253,575.003,615.003,560.003,610.003,576.951.12%26,582
Aug 21, 20253,595.003,595.003,545.003,570.003,537.320.28%93,704
Aug 20, 20253,557.503,576.963,535.003,560.003,527.41-22,545
Aug 19, 20253,535.003,565.003,510.003,560.003,527.410.85%25,501
Aug 18, 20253,540.003,540.003,475.003,530.003,497.691.00%36,321
Aug 15, 20253,485.003,540.003,460.003,495.003,463.01-33,770
Aug 14, 20253,520.003,560.003,495.003,495.003,463.01-1.13%17,195
Aug 13, 20253,600.003,600.003,535.003,535.003,502.64-1.12%32,335
Aug 12, 20253,575.003,595.003,550.003,575.003,542.270.56%22,895
Aug 11, 20253,611.253,650.003,555.003,555.003,522.46-1.80%30,860
Aug 8, 20253,645.003,645.003,575.003,620.003,586.86-0.14%43,769
Aug 7, 20253,665.003,695.003,615.003,625.003,591.82-1.49%54,714
Aug 6, 20253,720.003,749.953,615.003,680.003,646.31-0.54%43,130
Aug 5, 20253,620.003,700.003,540.003,700.003,666.133.06%94,762
Aug 4, 20253,495.003,705.003,420.003,590.003,557.145.12%148,657
Aug 1, 20253,440.003,485.003,410.003,415.003,383.74-1.16%38,522
Jul 31, 20253,500.003,505.003,430.003,455.003,423.370.29%35,368
Jul 30, 20253,435.003,480.003,420.003,445.003,413.460.29%52,198
Jul 29, 20253,490.003,490.003,420.003,435.003,403.56-1.01%66,387
Jul 28, 20253,540.003,570.003,465.003,470.003,438.24-1.00%67,556
Jul 25, 20253,440.003,505.003,440.003,505.003,472.920.57%42,440
Jul 24, 20253,455.003,515.003,445.003,485.003,453.101.31%43,754
Jul 23, 20253,440.003,505.003,435.003,440.003,408.510.44%57,766
Jul 22, 20253,485.003,485.003,375.003,425.003,393.650.44%57,093
Jul 21, 20253,425.003,485.003,390.003,410.003,378.79-0.29%23,272
Jul 18, 20253,425.003,455.003,415.003,420.003,388.69-22,519
Jul 17, 20253,395.003,426.503,375.003,420.003,388.691.33%21,671
Jul 16, 20253,330.003,415.003,330.003,375.003,344.111.20%65,392
Jul 15, 20253,380.003,400.003,330.003,335.003,304.47-1.33%46,015
Jul 14, 20253,370.003,415.003,355.003,380.003,349.06-29,649
Jul 11, 20253,430.003,430.003,370.003,380.003,349.06-1.31%31,539
Jul 10, 20253,255.003,425.003,255.003,425.003,393.653.63%39,052
Jul 9, 20253,310.003,355.003,285.003,305.003,274.75-1.34%52,374