Clarkson PLC (LON:CKN)
London · Delayed Price · Currency is GBP · Price in GBX 4,580.00
-80.00 (-1.72%)
At close: Mar 27, 2026
Clarkson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,700.00 | 4,700.00 | 4,535.00 | 4,580.00 | 4,580.00 | -1.72% | 173,693 |
| Mar 26, 2026 | 4,620.00 | 4,680.00 | 4,595.00 | 4,660.00 | 4,660.00 | 0.43% | 148,431 |
| Mar 25, 2026 | 4,595.00 | 4,640.00 | 4,555.00 | 4,640.00 | 4,640.00 | 1.98% | 195,678 |
| Mar 24, 2026 | 4,540.00 | 4,595.00 | 4,487.67 | 4,550.00 | 4,550.00 | 0.33% | 119,587 |
| Mar 23, 2026 | 4,670.00 | 4,670.00 | 4,420.00 | 4,535.00 | 4,535.00 | -1.52% | 70,509 |
| Mar 20, 2026 | 4,615.00 | 4,680.00 | 4,535.00 | 4,605.00 | 4,605.00 | 0.66% | 407,573 |
| Mar 19, 2026 | 4,665.00 | 4,765.00 | 4,525.00 | 4,575.00 | 4,575.00 | -1.72% | 81,525 |
| Mar 18, 2026 | 4,695.00 | 4,780.00 | 4,640.00 | 4,655.00 | 4,655.00 | -0.21% | 242,065 |
| Mar 17, 2026 | 4,660.00 | 4,720.00 | 4,645.00 | 4,665.00 | 4,665.00 | - | 249,538 |
| Mar 16, 2026 | 4,615.00 | 4,675.00 | 4,600.00 | 4,665.00 | 4,665.00 | 1.08% | 88,147 |
| Mar 13, 2026 | 4,530.00 | 4,670.00 | 4,515.00 | 4,615.00 | 4,615.00 | 0.33% | 142,350 |
| Mar 12, 2026 | 4,440.00 | 4,600.00 | 4,440.00 | 4,600.00 | 4,600.00 | 1.10% | 101,131 |
| Mar 11, 2026 | 4,550.00 | 4,665.00 | 4,480.00 | 4,550.00 | 4,550.00 | -2.15% | 127,290 |
| Mar 10, 2026 | 4,570.00 | 4,671.73 | 4,485.38 | 4,650.00 | 4,650.00 | 2.99% | 276,468 |
| Mar 9, 2026 | 4,315.00 | 4,610.00 | 4,240.00 | 4,515.00 | 4,515.00 | 2.50% | 451,321 |
| Mar 6, 2026 | 4,380.00 | 4,425.00 | 4,345.00 | 4,405.00 | 4,405.00 | 1.03% | 96,807 |
| Mar 5, 2026 | 4,490.00 | 4,515.00 | 4,330.00 | 4,360.00 | 4,360.00 | -2.68% | 67,866 |
| Mar 4, 2026 | 4,415.00 | 4,510.00 | 4,335.00 | 4,480.00 | 4,480.00 | 0.90% | 112,064 |
| Mar 3, 2026 | 4,400.00 | 4,455.00 | 4,370.00 | 4,440.00 | 4,440.00 | 0.11% | 213,597 |
| Mar 2, 2026 | 4,355.00 | 4,500.00 | 4,245.00 | 4,435.00 | 4,435.00 | 4.11% | 315,839 |
| Feb 27, 2026 | 4,300.00 | 4,325.00 | 4,242.50 | 4,260.00 | 4,260.00 | -0.47% | 59,658 |
| Feb 26, 2026 | 4,205.00 | 4,280.00 | 4,170.00 | 4,280.00 | 4,280.00 | 2.15% | 51,984 |
| Feb 25, 2026 | 4,270.00 | 4,270.00 | 4,180.00 | 4,190.00 | 4,190.00 | - | 18,617 |
| Feb 24, 2026 | 4,195.00 | 4,220.00 | 4,160.00 | 4,190.00 | 4,190.00 | 0.36% | 30,172 |
| Feb 23, 2026 | 4,195.00 | 4,220.00 | 4,160.00 | 4,175.00 | 4,175.00 | -0.48% | 19,063 |
| Feb 20, 2026 | 4,150.00 | 4,255.00 | 4,145.00 | 4,195.00 | 4,195.00 | 1.08% | 20,873 |
| Feb 19, 2026 | 4,130.00 | 4,180.00 | 4,080.00 | 4,150.00 | 4,150.00 | 1.59% | 64,576 |
| Feb 18, 2026 | 4,125.00 | 4,130.00 | 4,055.00 | 4,085.00 | 4,085.00 | 0.12% | 95,287 |
| Feb 17, 2026 | 4,130.00 | 4,130.00 | 4,010.00 | 4,080.00 | 4,080.00 | 0.37% | 22,564 |
| Feb 16, 2026 | 4,090.00 | 4,110.00 | 4,050.47 | 4,065.00 | 4,065.00 | - | 50,022 |
| Feb 13, 2026 | 4,005.00 | 4,085.00 | 3,965.00 | 4,065.00 | 4,065.00 | 1.50% | 48,190 |
| Feb 12, 2026 | 4,220.00 | 4,230.00 | 3,960.00 | 4,005.00 | 4,005.00 | -4.53% | 167,994 |
| Feb 11, 2026 | 4,205.00 | 4,215.00 | 4,105.00 | 4,195.00 | 4,195.00 | 0.60% | 62,929 |
| Feb 10, 2026 | 4,150.00 | 4,170.00 | 4,105.00 | 4,170.00 | 4,170.00 | 0.72% | 172,073 |
| Feb 9, 2026 | 4,180.00 | 4,190.00 | 4,115.00 | 4,140.00 | 4,140.00 | -0.48% | 132,278 |
| Feb 6, 2026 | 4,185.00 | 4,205.00 | 4,110.00 | 4,160.00 | 4,160.00 | -0.83% | 46,676 |
| Feb 5, 2026 | 4,160.00 | 4,195.00 | 4,130.00 | 4,195.00 | 4,195.00 | 0.48% | 29,151 |
| Feb 4, 2026 | 4,210.00 | 4,210.00 | 4,140.00 | 4,175.00 | 4,175.00 | -0.12% | 70,319 |
| Feb 3, 2026 | 4,165.00 | 4,205.00 | 4,160.00 | 4,180.00 | 4,180.00 | 0.72% | 56,991 |
| Feb 2, 2026 | 4,185.00 | 4,185.00 | 4,125.00 | 4,150.00 | 4,150.00 | -0.95% | 64,893 |
| Jan 30, 2026 | 4,140.00 | 4,195.14 | 4,120.00 | 4,190.00 | 4,190.00 | 1.09% | 77,010 |
| Jan 29, 2026 | 4,125.00 | 4,180.00 | 4,050.00 | 4,145.00 | 4,145.00 | 1.10% | 175,283 |
| Jan 28, 2026 | 4,105.00 | 4,190.00 | 4,015.00 | 4,100.00 | 4,100.00 | -0.24% | 66,519 |
| Jan 27, 2026 | 4,085.00 | 4,120.00 | 4,000.00 | 4,110.00 | 4,110.00 | 0.24% | 107,624 |
| Jan 26, 2026 | 4,080.00 | 4,130.00 | 4,065.00 | 4,100.00 | 4,100.00 | 0.37% | 26,737 |
| Jan 23, 2026 | 4,115.00 | 4,165.00 | 4,085.00 | 4,085.00 | 4,085.00 | -1.33% | 17,725 |
| Jan 22, 2026 | 4,135.00 | 4,185.00 | 4,100.00 | 4,140.00 | 4,140.00 | 0.98% | 48,692 |
| Jan 21, 2026 | 4,130.00 | 4,155.00 | 4,095.00 | 4,100.00 | 4,100.00 | -0.97% | 76,250 |
| Jan 20, 2026 | 4,125.00 | 4,140.00 | 4,065.00 | 4,140.00 | 4,140.00 | -0.24% | 71,965 |
| Jan 19, 2026 | 4,145.00 | 4,150.00 | 4,080.00 | 4,150.00 | 4,150.00 | -0.24% | 35,398 |