Skip to main content
logo
Clarkson PLC (LON:CKN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,270.00
-36.00 (-0.84%)
Jun 26, 2026, 4:47 PM GMT

Clarkson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20264,280.004,318.004,124.004,270.004,270.00-0.84%32,954
Jun 25, 20264,366.004,378.004,298.004,306.004,306.00-1.28%27,131
Jun 24, 20264,380.004,380.004,318.004,362.004,362.000.23%54,871
Jun 23, 20264,360.004,364.004,300.004,352.004,352.00-0.82%38,815
Jun 22, 20264,384.004,418.004,362.004,388.004,388.000.05%52,898
Jun 19, 20264,440.004,448.004,372.004,386.004,386.00-0.32%196,946
Jun 18, 20264,554.004,554.004,374.004,400.004,400.00-1.08%41,827
Jun 17, 20264,522.004,542.004,398.004,448.004,448.00-1.64%37,887
Jun 16, 20264,602.004,602.004,460.004,522.004,522.000.62%100,445
Jun 15, 20264,712.004,846.004,494.004,494.004,494.00-6.18%68,709
Jun 12, 20264,700.004,830.004,698.004,790.004,790.00-0.50%40,134
Jun 11, 20264,726.004,830.004,622.004,814.004,814.001.18%105,552
Jun 10, 20264,650.004,784.004,646.004,758.004,758.002.02%38,270
Jun 9, 20264,644.004,742.004,642.004,664.004,664.00-0.77%36,892
Jun 8, 20264,664.004,736.004,640.004,700.004,700.000.47%97,987
Jun 5, 20264,524.004,716.004,524.004,678.004,678.000.91%54,870
Jun 4, 20264,584.004,882.004,548.004,636.004,636.001.13%21,917
Jun 3, 20264,546.004,616.004,488.004,584.004,584.000.92%66,370
Jun 2, 20264,480.004,617.704,480.004,542.004,542.00-0.79%131,535
Jun 1, 20264,598.004,650.004,514.004,578.004,578.00-1.25%38,038
May 29, 20264,798.004,798.004,597.004,636.004,636.00-1.86%132,316
May 28, 20264,750.004,760.004,714.004,724.004,724.00-0.59%54,312
May 27, 20264,768.004,784.004,692.004,752.004,752.000.13%93,394
May 26, 20264,862.004,862.004,746.004,746.004,746.00-1.17%34,029
May 22, 20264,884.004,884.004,744.004,802.004,802.00-0.66%22,175
May 21, 20264,882.004,882.004,820.004,834.004,834.00-0.25%34,271
May 20, 20264,756.004,860.004,740.604,846.004,846.001.59%47,305
May 19, 20264,742.004,824.004,718.004,770.004,770.00-0.42%55,845
May 18, 20264,652.004,794.004,622.004,790.004,790.002.35%54,800
May 15, 20264,782.004,808.004,650.004,680.004,680.00-2.66%92,917
May 14, 20264,628.004,812.004,628.004,808.004,808.001.43%158,173
May 13, 20264,936.004,936.004,719.504,740.004,740.00-1.70%85,780
May 12, 20264,814.004,884.004,790.004,822.004,822.00-0.37%76,434
May 11, 20264,802.004,888.004,802.004,840.004,840.00-121,052
May 8, 20264,780.004,896.004,780.004,840.004,840.000.25%78,703
May 7, 20264,880.004,948.004,828.004,828.004,828.00-1.13%82,214
May 6, 20264,936.004,992.004,912.404,962.004,883.001.64%202,750
May 5, 20264,800.004,884.004,784.004,882.004,804.272.22%401,094
May 1, 20264,848.004,848.004,760.004,776.004,699.96-1.24%36,071
Apr 30, 20264,784.004,840.004,734.004,836.004,759.011.09%32,724
Apr 29, 20264,774.004,836.004,752.004,784.004,707.83-0.21%61,854
Apr 28, 20264,760.004,794.004,710.004,794.004,717.681.22%136,188
Apr 27, 20264,700.004,808.004,652.004,736.004,660.60-0.63%65,079
Apr 24, 20264,798.004,834.004,766.004,766.004,690.12-1.16%22,057
Apr 23, 20264,866.004,866.004,786.004,822.004,745.23-0.04%30,467
Apr 22, 20264,848.004,870.004,788.004,824.004,747.20-0.12%38,139
Apr 21, 20264,798.004,862.004,738.004,830.004,753.100.96%140,254
Apr 20, 20264,692.004,800.004,692.004,784.004,707.83-0.50%428,843
Apr 17, 20264,730.004,808.004,730.004,808.004,731.451.18%56,580
Apr 16, 20264,762.004,780.004,668.004,752.004,676.34-0.08%44,375