Clarkson PLC (LON:CKN)
London · Delayed Price · Currency is GBP · Price in GBX 4,990.00
-6.00 (-0.12%)
Aug 6, 2026, 4:47 PM GMT
Clarkson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4,980.00 | 5,060.00 | 4,922.00 | 4,990.00 | 4,990.00 | -0.12% | 63,042 |
| Aug 5, 2026 | 5,100.00 | 5,110.00 | 4,996.00 | 4,996.00 | 4,996.00 | -1.56% | 102,347 |
| Aug 4, 2026 | 5,200.00 | 5,255.00 | 5,065.00 | 5,075.00 | 5,075.00 | -1.55% | 112,604 |
| Aug 3, 2026 | 5,220.00 | 5,485.00 | 4,934.00 | 5,155.00 | 5,155.00 | 8.99% | 220,292 |
| Jul 31, 2026 | 4,696.00 | 4,742.00 | 4,672.00 | 4,730.00 | 4,730.00 | 0.04% | 47,478 |
| Jul 30, 2026 | 4,694.00 | 4,750.00 | 4,686.00 | 4,728.00 | 4,728.00 | 0.21% | 27,134 |
| Jul 29, 2026 | 4,676.00 | 4,730.00 | 4,641.00 | 4,718.00 | 4,718.00 | 0.30% | 39,850 |
| Jul 28, 2026 | 4,766.00 | 4,766.00 | 4,678.00 | 4,704.00 | 4,704.00 | -0.25% | 41,046 |
| Jul 27, 2026 | 4,742.00 | 4,826.00 | 4,714.00 | 4,716.00 | 4,716.00 | -1.38% | 24,350 |
| Jul 24, 2026 | 4,678.00 | 4,824.00 | 4,678.00 | 4,782.00 | 4,782.00 | 0.72% | 32,700 |
| Jul 23, 2026 | 4,802.00 | 4,858.00 | 4,690.00 | 4,748.00 | 4,748.00 | -1.21% | 107,970 |
| Jul 22, 2026 | 4,734.00 | 4,842.00 | 4,734.00 | 4,806.00 | 4,806.00 | 1.05% | 19,437 |
| Jul 21, 2026 | 4,708.00 | 4,770.00 | 4,688.00 | 4,756.00 | 4,756.00 | 0.81% | 29,277 |
| Jul 20, 2026 | 4,758.00 | 4,758.00 | 4,626.00 | 4,718.00 | 4,718.00 | 0.43% | 22,589 |
| 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 | 4,612.00 | 4,748.00 | 4,748.00 | 1.37% | 32,433 |
| 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 | 4,458.00 | 4,622.00 | 4,622.00 | 2.80% | 31,002 |
| Jul 13, 2026 | 4,448.00 | 4,502.00 | 4,406.00 | 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% | 44,045 |
| 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 |