Clarkson PLC (LON:CKN)
London · Delayed Price · Currency is GBP · Price in GBX 4,922.00
-68.00 (-1.36%)
Aug 27, 2026, 8:54 AM GMT
Clarkson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5,050.00 | 5,050.00 | 4,908.00 | 4,922.00 | - | -0.67% | - |
| 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 |
| Aug 24, 2026 | 4,906.00 | 5,060.00 | 4,906.00 | 5,050.00 | 5,014.58 | 0.50% | 71,069 |
| Aug 21, 2026 | 4,990.00 | 5,025.00 | 4,900.00 | 5,025.00 | 4,989.75 | 2.30% | 98,737 |
| Aug 20, 2026 | 5,005.00 | 5,035.00 | 4,912.00 | 4,912.00 | 4,877.55 | -1.72% | 53,932 |
| Aug 19, 2026 | 5,055.00 | 5,055.00 | 4,946.00 | 4,998.00 | 4,962.94 | 0.48% | 56,505 |
| Aug 18, 2026 | 4,916.00 | 5,010.00 | 4,916.00 | 4,974.00 | 4,939.11 | -0.52% | 27,396 |
| Aug 17, 2026 | 4,998.00 | 5,025.00 | 4,944.00 | 5,000.00 | 4,964.93 | 0.28% | 24,887 |
| Aug 14, 2026 | 5,040.00 | 5,040.00 | 4,952.00 | 4,986.00 | 4,951.03 | -0.48% | 35,229 |
| Aug 13, 2026 | 4,978.00 | 5,040.00 | 4,876.00 | 5,010.00 | 4,974.86 | 2.33% | 55,063 |
| Aug 12, 2026 | 4,954.00 | 4,976.00 | 4,842.00 | 4,896.00 | 4,861.66 | -1.09% | 40,324 |
| Aug 11, 2026 | 4,920.00 | 4,968.00 | 4,838.00 | 4,950.00 | 4,915.28 | 0.98% | 72,150 |
| Aug 10, 2026 | 4,868.00 | 4,914.00 | 4,812.00 | 4,902.00 | 4,867.62 | 1.28% | 53,602 |
| Aug 7, 2026 | 4,958.00 | 5,015.00 | 4,840.00 | 4,840.00 | 4,806.05 | -3.01% | 110,757 |
| Aug 6, 2026 | 4,980.00 | 5,060.00 | 4,922.00 | 4,990.00 | 4,955.00 | -0.12% | 63,042 |
| Aug 5, 2026 | 5,100.00 | 5,110.00 | 4,996.00 | 4,996.00 | 4,960.96 | -1.56% | 102,347 |
| Aug 4, 2026 | 5,200.00 | 5,255.00 | 5,060.00 | 5,075.00 | 5,039.40 | -1.55% | 112,609 |
| Aug 3, 2026 | 5,220.00 | 5,485.00 | 4,934.00 | 5,155.00 | 5,118.84 | 8.99% | 220,301 |
| Jul 31, 2026 | 4,696.00 | 4,742.00 | 4,672.00 | 4,730.00 | 4,696.82 | 0.04% | 47,478 |
| Jul 30, 2026 | 4,694.00 | 4,750.00 | 4,686.00 | 4,728.00 | 4,694.84 | 0.21% | 27,134 |
| Jul 29, 2026 | 4,676.00 | 4,730.00 | 4,641.00 | 4,718.00 | 4,684.91 | 0.30% | 39,850 |
| Jul 28, 2026 | 4,766.00 | 4,766.00 | 4,678.00 | 4,704.00 | 4,671.01 | -0.25% | 41,046 |
| Jul 27, 2026 | 4,742.00 | 4,826.00 | 4,714.00 | 4,716.00 | 4,682.92 | -1.38% | 24,350 |
| Jul 24, 2026 | 4,678.00 | 4,824.00 | 4,678.00 | 4,782.00 | 4,748.46 | 0.72% | 32,700 |
| Jul 23, 2026 | 4,802.00 | 4,858.00 | 4,690.00 | 4,748.00 | 4,714.70 | -1.21% | 107,970 |
| Jul 22, 2026 | 4,734.00 | 4,842.00 | 4,734.00 | 4,806.00 | 4,772.29 | 1.05% | 19,437 |
| Jul 21, 2026 | 4,708.00 | 4,770.00 | 4,688.00 | 4,756.00 | 4,722.64 | 0.81% | 29,277 |
| Jul 20, 2026 | 4,758.00 | 4,758.00 | 4,626.00 | 4,718.00 | 4,684.91 | 0.43% | 22,589 |
| Jul 17, 2026 | 4,730.00 | 4,784.00 | 4,678.00 | 4,698.00 | 4,665.05 | -1.05% | 22,430 |
| Jul 16, 2026 | 4,700.00 | 4,748.00 | 4,612.00 | 4,748.00 | 4,714.70 | 1.37% | 32,433 |
| Jul 15, 2026 | 4,606.00 | 4,684.00 | 4,568.00 | 4,684.00 | 4,651.15 | 1.34% | 104,281 |
| Jul 14, 2026 | 4,500.00 | 4,622.00 | 4,458.00 | 4,622.00 | 4,589.58 | 2.80% | 31,002 |
| Jul 13, 2026 | 4,448.00 | 4,502.00 | 4,406.00 | 4,496.00 | 4,464.46 | 1.58% | 30,573 |
| Jul 10, 2026 | 4,372.00 | 4,476.00 | 4,372.00 | 4,426.00 | 4,394.96 | -0.76% | 15,021 |
| Jul 9, 2026 | 4,460.00 | 4,460.00 | 4,372.00 | 4,460.00 | 4,428.72 | 0.81% | 44,531 |
| Jul 8, 2026 | 4,458.00 | 4,470.00 | 4,376.00 | 4,424.00 | 4,392.97 | -0.54% | 47,830 |
| Jul 7, 2026 | 4,446.00 | 4,476.00 | 4,432.00 | 4,448.00 | 4,416.80 | -0.36% | 44,045 |
| Jul 6, 2026 | 4,458.00 | 4,494.00 | 4,366.00 | 4,464.00 | 4,432.69 | -0.22% | 59,810 |
| Jul 3, 2026 | 4,390.00 | 4,474.00 | 4,390.00 | 4,474.00 | 4,442.62 | 1.18% | 60,653 |
| Jul 2, 2026 | 4,272.00 | 4,422.00 | 4,270.00 | 4,422.00 | 4,390.98 | 2.27% | 108,413 |
| Jul 1, 2026 | 4,182.00 | 4,346.00 | 4,156.00 | 4,324.00 | 4,293.67 | 3.79% | 180,376 |
| Jun 30, 2026 | 4,200.00 | 4,278.00 | 4,164.00 | 4,166.00 | 4,136.78 | -1.23% | 233,247 |
| Jun 29, 2026 | 4,252.00 | 4,266.00 | 4,214.00 | 4,218.00 | 4,188.41 | -1.22% | 95,256 |
| Jun 26, 2026 | 4,280.00 | 4,318.00 | 4,124.00 | 4,270.00 | 4,240.05 | -0.84% | 32,954 |
| Jun 25, 2026 | 4,366.00 | 4,378.00 | 4,298.00 | 4,306.00 | 4,275.80 | -1.28% | 27,131 |
| Jun 24, 2026 | 4,380.00 | 4,380.00 | 4,318.00 | 4,362.00 | 4,331.40 | 0.23% | 54,871 |
| Jun 23, 2026 | 4,360.00 | 4,364.00 | 4,300.00 | 4,352.00 | 4,321.47 | -0.82% | 38,815 |
| Jun 22, 2026 | 4,384.00 | 4,418.00 | 4,362.00 | 4,388.00 | 4,357.22 | 0.05% | 52,898 |
| Jun 19, 2026 | 4,440.00 | 4,448.00 | 4,372.00 | 4,386.00 | 4,355.24 | -0.32% | 196,946 |