Clarkson PLC (LON:CKN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4,988.00
+12.00 (0.24%)
Nov 3, 2026, 4:56 PM GMT
Clarkson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,055.00 | 5,065.00 | 4,862.00 | 4,988.00 | 4,988.00 | 0.24% | 92,225 |
| Nov 2, 2026 | 5,180.00 | 5,180.00 | 4,976.00 | 4,976.00 | 4,976.00 | -1.76% | 101,320 |
| Oct 30, 2026 | 5,085.00 | 5,210.00 | 4,994.00 | 5,065.00 | 5,065.00 | -0.49% | 55,193 |
| Oct 29, 2026 | 5,055.00 | 5,220.00 | 5,045.00 | 5,090.00 | 5,090.00 | -0.88% | 34,427 |
| Oct 28, 2026 | 5,030.00 | 5,215.00 | 5,030.00 | 5,135.00 | 5,135.00 | -0.39% | 43,950 |
| Oct 27, 2026 | 5,095.00 | 5,165.00 | 5,040.00 | 5,155.00 | 5,155.00 | 1.18% | 32,339 |
| Oct 26, 2026 | 4,908.00 | 5,130.00 | 4,898.00 | 5,095.00 | 5,095.00 | 2.68% | 40,242 |
| Oct 23, 2026 | 4,968.00 | 5,010.00 | 4,908.00 | 4,962.00 | 4,962.00 | -0.08% | 57,812 |
| Oct 22, 2026 | 5,180.00 | 5,295.00 | 4,966.00 | 4,966.00 | 4,966.00 | -5.23% | 39,622 |
| Oct 21, 2026 | 5,080.00 | 5,245.00 | 5,030.00 | 5,240.00 | 5,240.00 | 0.87% | 32,039 |
| Oct 20, 2026 | 5,150.00 | 5,320.00 | 5,093.58 | 5,195.00 | 5,195.00 | -0.38% | 30,299 |
| Oct 19, 2026 | 5,325.00 | 5,390.00 | 5,190.00 | 5,215.00 | 5,215.00 | -1.97% | 34,593 |
| Oct 16, 2026 | 5,230.00 | 5,375.00 | 5,140.00 | 5,320.00 | 5,320.00 | 1.04% | 41,074 |
| Oct 15, 2026 | 5,180.00 | 5,265.00 | 5,140.00 | 5,265.00 | 5,265.00 | 1.15% | 68,856 |
| Oct 14, 2026 | 5,425.00 | 5,425.00 | 5,190.00 | 5,205.00 | 5,205.00 | -1.79% | 34,620 |
| Oct 13, 2026 | 5,290.00 | 5,380.00 | 5,290.00 | 5,300.00 | 5,300.00 | -1.40% | 30,157 |
| Oct 12, 2026 | 5,415.00 | 5,415.00 | 5,335.00 | 5,375.00 | 5,375.00 | -0.56% | 30,711 |
| Oct 9, 2026 | 5,305.00 | 5,420.00 | 5,265.00 | 5,405.00 | 5,405.00 | 2.66% | 63,751 |
| Oct 8, 2026 | 5,160.00 | 5,275.00 | 5,080.00 | 5,265.00 | 5,265.00 | 2.03% | 104,507 |
| Oct 7, 2026 | 5,085.00 | 5,200.00 | 5,075.00 | 5,160.00 | 5,160.00 | - | 81,495 |
| Oct 6, 2026 | 5,350.00 | 5,475.00 | 5,160.00 | 5,160.00 | 5,160.00 | 2.18% | 180,082 |
| Oct 5, 2026 | 5,015.00 | 5,090.00 | 5,015.00 | 5,050.00 | 5,050.00 | 0.40% | 27,975 |
| Oct 2, 2026 | 4,980.00 | 5,070.00 | 4,972.00 | 5,030.00 | 5,030.00 | 1.17% | 58,427 |
| Oct 1, 2026 | 4,984.00 | 5,050.00 | 4,922.00 | 4,972.00 | 4,972.00 | -1.74% | 76,367 |
| Sep 30, 2026 | 5,205.00 | 5,150.00 | 5,005.00 | 5,060.00 | 5,060.00 | -0.78% | 40,284 |
| Sep 29, 2026 | 5,060.00 | 5,125.00 | 5,060.00 | 5,100.00 | 5,100.00 | 0.10% | 27,321 |
| Sep 28, 2026 | 5,215.00 | 5,215.00 | 5,090.00 | 5,095.00 | 5,095.00 | -1.07% | 31,053 |
| Sep 25, 2026 | 5,135.00 | 5,150.00 | 5,075.00 | 5,150.00 | 5,150.00 | 0.49% | 46,505 |
| Sep 24, 2026 | 5,220.00 | 5,220.00 | 5,105.00 | 5,125.00 | 5,125.00 | 0.39% | 35,876 |
| Sep 23, 2026 | 5,060.00 | 5,140.00 | 5,060.00 | 5,105.00 | 5,105.00 | 0.20% | 93,998 |
| Sep 22, 2026 | 5,100.00 | 5,145.00 | 5,095.00 | 5,095.00 | 5,095.00 | -0.10% | 63,020 |
| Sep 21, 2026 | 5,060.00 | 5,175.00 | 5,045.00 | 5,100.00 | 5,100.00 | 0.99% | 34,617 |
| Sep 18, 2026 | 5,125.00 | 5,130.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.75% | 119,446 |
| Sep 17, 2026 | 4,902.00 | 5,140.00 | 4,902.00 | 5,140.00 | 5,140.00 | 4.39% | 108,042 |
| Sep 16, 2026 | 4,900.00 | 4,962.00 | 4,896.00 | 4,924.00 | 4,924.00 | 0.53% | 97,054 |
| Sep 15, 2026 | 5,030.00 | 5,030.00 | 4,898.00 | 4,898.00 | 4,898.00 | -1.88% | 110,640 |
| Sep 14, 2026 | 4,902.00 | 5,005.00 | 4,902.00 | 4,992.00 | 4,992.00 | 1.01% | 65,997 |
| Sep 11, 2026 | 4,968.00 | 5,030.00 | 4,942.00 | 4,942.00 | 4,942.00 | -0.72% | 16,065 |
| Sep 10, 2026 | 4,972.00 | 5,005.00 | 4,916.00 | 4,978.00 | 4,978.00 | 0.12% | 32,628 |
| Sep 9, 2026 | 4,954.00 | 4,984.00 | 4,950.00 | 4,972.00 | 4,972.00 | -0.16% | 16,757 |
| Sep 8, 2026 | 5,035.00 | 5,070.00 | 4,926.00 | 4,980.00 | 4,980.00 | -0.40% | 31,189 |
| Sep 7, 2026 | 5,150.00 | 5,150.00 | 4,990.00 | 5,000.00 | 5,000.00 | -1.96% | 24,982 |
| Sep 4, 2026 | 5,130.00 | 5,150.00 | 5,045.00 | 5,100.00 | 5,100.00 | -0.68% | 27,192 |
| Sep 3, 2026 | 5,085.00 | 5,160.00 | 5,050.00 | 5,135.00 | 5,135.00 | 1.28% | 38,952 |
| Sep 2, 2026 | 5,100.00 | 5,120.00 | 5,065.00 | 5,070.00 | 5,070.00 | -0.29% | 58,707 |
| Sep 1, 2026 | 4,954.00 | 5,090.73 | 4,954.00 | 5,085.00 | 5,085.00 | 0.39% | 192,802 |
| Aug 28, 2026 | 5,020.00 | 5,090.00 | 4,992.00 | 5,065.00 | 5,065.00 | 1.20% | 89,971 |
| Aug 27, 2026 | 5,050.00 | 5,050.00 | 4,900.00 | 5,005.00 | 5,005.00 | 1.01% | 50,371 |
| Aug 26, 2026 | 5,105.00 | 5,105.00 | 4,960.00 | 4,990.00 | 4,955.00 | -0.04% | 97,011 |
| Aug 25, 2026 | 5,060.00 | 5,085.00 | 4,992.00 | 4,992.00 | 4,956.99 | -1.15% | 40,420 |