Clarkson PLC (LON:CKN)
London · Delayed Price · Currency is GBP · Price in GBX 5,050.00
-90.00 (-1.75%)
Sep 18, 2026, 4:54 PM GMT
Clarkson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |