Skip to main content
logo
Clarkson PLC (LON:CKN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,560.00
-35.00 (-0.97%)
Oct 9, 2025, 4:39 PM BST

Clarkson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20253,590.003,615.003,555.003,560.003,560.00-0.97%25,145
Oct 8, 20253,620.003,625.003,570.003,595.003,595.00-0.28%50,431
Oct 7, 20253,615.003,655.003,595.003,605.003,605.00-0.96%65,091
Oct 6, 20253,700.003,700.003,605.003,640.003,640.00-1.36%16,548
Oct 3, 20253,645.753,690.003,585.003,690.003,690.001.23%44,409
Oct 2, 20253,695.003,695.003,630.003,645.003,645.00-0.27%20,421
Oct 1, 20253,690.003,690.003,610.003,655.003,655.00-0.41%38,487
Sep 30, 20253,660.003,695.003,595.003,670.003,670.001.66%90,108
Sep 29, 20253,600.003,645.003,595.003,610.003,610.000.42%36,358
Sep 26, 20253,515.003,595.003,515.003,595.003,595.000.84%34,115
Sep 25, 20253,515.003,572.503,500.003,565.003,565.001.13%36,734
Sep 24, 20253,620.003,620.003,515.003,525.003,525.00-0.56%26,719
Sep 23, 20253,500.003,610.003,500.003,545.003,545.00-0.28%30,316
Sep 22, 20253,510.003,558.253,505.003,555.003,555.000.42%49,888
Sep 19, 20253,670.003,670.003,515.003,540.003,540.00-3.28%195,932
Sep 18, 20253,585.003,686.473,565.003,660.003,660.002.52%105,838
Sep 17, 20253,475.003,580.003,475.003,570.003,570.001.28%26,508
Sep 16, 20253,535.003,565.003,520.003,525.003,525.00-21,803
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, 20253,615.003,655.003,560.003,630.003,596.790.55%58,439
Aug 22, 20253,575.003,615.003,560.003,610.003,576.971.12%26,582
Aug 21, 20253,595.003,595.003,545.003,570.003,537.330.28%93,704
Aug 20, 20253,557.503,576.963,535.003,560.003,527.43-22,545
Aug 19, 20253,535.003,565.003,510.003,560.003,527.430.85%25,501
Aug 18, 20253,540.003,540.003,475.003,530.003,497.701.00%36,321
Aug 15, 20253,485.003,540.003,460.003,495.003,463.02-33,770
Aug 14, 20253,520.003,560.003,495.003,495.003,463.02-1.13%17,195
Aug 13, 20253,600.003,600.003,535.003,535.003,502.65-1.12%32,335
Aug 12, 20253,575.003,595.003,550.003,575.003,542.290.56%22,895
Aug 11, 20253,611.253,650.003,555.003,555.003,522.47-1.80%30,860
Aug 8, 20253,645.003,645.003,575.003,620.003,586.88-0.14%43,769
Aug 7, 20253,665.003,695.003,615.003,625.003,591.83-1.49%54,714
Aug 6, 20253,720.003,749.953,615.003,680.003,646.33-0.54%43,130
Aug 5, 20253,620.003,700.003,540.003,700.003,666.153.06%94,762
Aug 4, 20253,495.003,705.003,420.003,590.003,557.155.12%148,657
Aug 1, 20253,440.003,485.003,410.003,415.003,383.75-1.16%38,522
Jul 31, 20253,500.003,505.003,430.003,455.003,423.390.29%35,368