Clarkson PLC (LON:CKN)
London · Delayed Price · Currency is GBP · Price in GBX 4,698.00
-50.00 (-1.05%)
Jul 17, 2026, 4:47 PM GMT
Clarkson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4,730.00 | 4,784.00 | 4,678.00 | 4,698.00 | 4,698.00 | -1.05% | 22,430 |
| Jul 16, 2026 | 4,700.00 | 4,748.00 | 4,650.00 | 4,748.00 | 4,748.00 | 1.37% | 32,431 |
| Jul 15, 2026 | 4,606.00 | 4,684.00 | 4,568.00 | 4,684.00 | 4,684.00 | 1.34% | 104,281 |
| Jul 14, 2026 | 4,500.00 | 4,622.00 | 4,462.00 | 4,622.00 | 4,622.00 | 2.80% | 30,999 |
| Jul 13, 2026 | 4,448.00 | 4,502.00 | 4,416.00 | 4,496.00 | 4,496.00 | 1.58% | 30,573 |
| Jul 10, 2026 | 4,372.00 | 4,476.00 | 4,372.00 | 4,426.00 | 4,426.00 | -0.76% | 15,021 |
| Jul 9, 2026 | 4,460.00 | 4,460.00 | 4,372.00 | 4,460.00 | 4,460.00 | 0.81% | 44,531 |
| Jul 8, 2026 | 4,458.00 | 4,470.00 | 4,376.00 | 4,424.00 | 4,424.00 | -0.54% | 47,830 |
| Jul 7, 2026 | 4,446.00 | 4,476.00 | 4,432.00 | 4,448.00 | 4,448.00 | -0.36% | 44,044 |
| Jul 6, 2026 | 4,458.00 | 4,494.00 | 4,366.00 | 4,464.00 | 4,464.00 | -0.22% | 59,810 |
| Jul 3, 2026 | 4,390.00 | 4,474.00 | 4,390.00 | 4,474.00 | 4,474.00 | 1.18% | 60,653 |
| Jul 2, 2026 | 4,272.00 | 4,422.00 | 4,270.00 | 4,422.00 | 4,422.00 | 2.27% | 108,413 |
| Jul 1, 2026 | 4,182.00 | 4,346.00 | 4,156.00 | 4,324.00 | 4,324.00 | 3.79% | 180,376 |
| Jun 30, 2026 | 4,200.00 | 4,278.00 | 4,164.00 | 4,166.00 | 4,166.00 | -1.23% | 233,247 |
| Jun 29, 2026 | 4,252.00 | 4,266.00 | 4,214.00 | 4,218.00 | 4,218.00 | -1.22% | 95,256 |
| Jun 26, 2026 | 4,280.00 | 4,318.00 | 4,124.00 | 4,270.00 | 4,270.00 | -0.84% | 32,954 |
| Jun 25, 2026 | 4,366.00 | 4,378.00 | 4,298.00 | 4,306.00 | 4,306.00 | -1.28% | 27,131 |
| Jun 24, 2026 | 4,380.00 | 4,380.00 | 4,318.00 | 4,362.00 | 4,362.00 | 0.23% | 54,871 |
| Jun 23, 2026 | 4,360.00 | 4,364.00 | 4,300.00 | 4,352.00 | 4,352.00 | -0.82% | 38,815 |
| Jun 22, 2026 | 4,384.00 | 4,418.00 | 4,362.00 | 4,388.00 | 4,388.00 | 0.05% | 52,898 |
| Jun 19, 2026 | 4,440.00 | 4,448.00 | 4,372.00 | 4,386.00 | 4,386.00 | -0.32% | 196,946 |
| Jun 18, 2026 | 4,554.00 | 4,554.00 | 4,374.00 | 4,400.00 | 4,400.00 | -1.08% | 41,827 |
| Jun 17, 2026 | 4,522.00 | 4,542.00 | 4,398.00 | 4,448.00 | 4,448.00 | -1.64% | 37,887 |
| Jun 16, 2026 | 4,602.00 | 4,602.00 | 4,460.00 | 4,522.00 | 4,522.00 | 0.62% | 100,445 |
| Jun 15, 2026 | 4,712.00 | 4,846.00 | 4,494.00 | 4,494.00 | 4,494.00 | -6.18% | 68,709 |
| Jun 12, 2026 | 4,700.00 | 4,830.00 | 4,698.00 | 4,790.00 | 4,790.00 | -0.50% | 40,134 |
| Jun 11, 2026 | 4,726.00 | 4,830.00 | 4,622.00 | 4,814.00 | 4,814.00 | 1.18% | 105,552 |
| Jun 10, 2026 | 4,650.00 | 4,784.00 | 4,646.00 | 4,758.00 | 4,758.00 | 2.02% | 38,270 |
| Jun 9, 2026 | 4,644.00 | 4,742.00 | 4,642.00 | 4,664.00 | 4,664.00 | -0.77% | 36,892 |
| Jun 8, 2026 | 4,664.00 | 4,736.00 | 4,640.00 | 4,700.00 | 4,700.00 | 0.47% | 97,987 |
| Jun 5, 2026 | 4,524.00 | 4,716.00 | 4,524.00 | 4,678.00 | 4,678.00 | 0.91% | 54,870 |
| Jun 4, 2026 | 4,584.00 | 4,882.00 | 4,548.00 | 4,636.00 | 4,636.00 | 1.13% | 21,917 |
| Jun 3, 2026 | 4,546.00 | 4,616.00 | 4,488.00 | 4,584.00 | 4,584.00 | 0.92% | 66,370 |
| Jun 2, 2026 | 4,480.00 | 4,617.70 | 4,480.00 | 4,542.00 | 4,542.00 | -0.79% | 131,535 |
| Jun 1, 2026 | 4,598.00 | 4,650.00 | 4,514.00 | 4,578.00 | 4,578.00 | -1.25% | 38,038 |
| May 29, 2026 | 4,798.00 | 4,798.00 | 4,597.00 | 4,636.00 | 4,636.00 | -1.86% | 132,316 |
| May 28, 2026 | 4,750.00 | 4,760.00 | 4,714.00 | 4,724.00 | 4,724.00 | -0.59% | 54,312 |
| May 27, 2026 | 4,768.00 | 4,784.00 | 4,692.00 | 4,752.00 | 4,752.00 | 0.13% | 93,394 |
| May 26, 2026 | 4,862.00 | 4,862.00 | 4,746.00 | 4,746.00 | 4,746.00 | -1.17% | 34,029 |
| May 22, 2026 | 4,884.00 | 4,884.00 | 4,744.00 | 4,802.00 | 4,802.00 | -0.66% | 22,175 |
| May 21, 2026 | 4,882.00 | 4,882.00 | 4,820.00 | 4,834.00 | 4,834.00 | -0.25% | 34,271 |
| May 20, 2026 | 4,756.00 | 4,860.00 | 4,740.60 | 4,846.00 | 4,846.00 | 1.59% | 47,305 |
| May 19, 2026 | 4,742.00 | 4,824.00 | 4,718.00 | 4,770.00 | 4,770.00 | -0.42% | 55,845 |
| May 18, 2026 | 4,652.00 | 4,794.00 | 4,622.00 | 4,790.00 | 4,790.00 | 2.35% | 54,800 |
| May 15, 2026 | 4,782.00 | 4,808.00 | 4,650.00 | 4,680.00 | 4,680.00 | -2.66% | 92,917 |
| May 14, 2026 | 4,628.00 | 4,812.00 | 4,628.00 | 4,808.00 | 4,808.00 | 1.43% | 158,173 |
| May 13, 2026 | 4,936.00 | 4,936.00 | 4,719.50 | 4,740.00 | 4,740.00 | -1.70% | 85,780 |
| May 12, 2026 | 4,814.00 | 4,884.00 | 4,790.00 | 4,822.00 | 4,822.00 | -0.37% | 76,434 |
| May 11, 2026 | 4,802.00 | 4,888.00 | 4,802.00 | 4,840.00 | 4,840.00 | - | 121,052 |
| May 8, 2026 | 4,780.00 | 4,896.00 | 4,780.00 | 4,840.00 | 4,840.00 | 0.25% | 78,703 |