Skip to main content
logo
Clarkson PLC (LON:CKN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,680.00
-128.00 (-2.66%)
May 15, 2026, 4:50 PM GMT

Clarkson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20264,782.004,808.004,650.004,680.004,680.00-2.66%92,689
May 14, 20264,628.004,812.004,628.004,808.004,808.001.43%158,173
May 13, 20264,936.004,936.004,719.494,740.004,740.00-1.70%85,780
May 12, 20264,814.004,882.004,790.004,822.004,822.00-0.37%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, 20264,880.004,948.004,828.004,828.004,828.00-2.70%82,214
May 6, 20264,936.004,992.004,912.444,962.004,883.001.64%202,749
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%61,853
Apr 28, 20264,760.004,794.004,710.004,794.004,717.671.22%136,187
Apr 27, 20264,700.004,808.004,652.004,736.004,660.60-0.63%65,079
Apr 24, 20264,798.004,830.004,766.004,766.004,690.12-1.16%22,057
Apr 23, 20264,866.004,866.004,786.004,822.004,745.23-0.04%30,466
Apr 22, 20264,858.004,870.004,806.004,824.004,747.20-0.12%38,138
Apr 21, 20264,798.004,862.004,738.004,830.004,753.100.96%140,253
Apr 20, 20264,692.004,800.004,692.004,784.004,707.83-0.50%428,843
Apr 17, 20264,778.004,808.004,730.004,808.004,731.451.18%56,580
Apr 16, 20264,762.004,780.004,668.004,752.004,676.34-0.08%44,374
Apr 15, 20264,726.004,854.004,726.004,756.004,680.28-1.78%54,922
Apr 14, 20264,800.004,852.004,761.724,842.004,764.910.88%85,066
Apr 13, 20264,758.004,800.004,686.004,800.004,723.580.88%97,520
Apr 10, 20264,660.004,788.004,660.004,758.004,682.250.17%84,784
Apr 9, 20264,782.004,836.004,742.004,750.004,674.38-1.21%44,831
Apr 8, 20264,800.004,812.004,686.004,808.004,731.742.17%187,495
Apr 7, 20264,724.004,800.004,694.004,706.004,631.08-0.40%52,690
Apr 2, 20264,615.004,740.004,570.004,725.004,649.781.83%128,837
Apr 1, 20264,610.004,680.004,610.004,640.004,566.130.65%159,181
Mar 31, 20264,570.004,635.004,545.004,610.004,536.610.44%79,930
Mar 30, 20264,655.004,655.004,530.004,590.004,516.930.22%61,779
Mar 27, 20264,700.004,700.004,535.004,580.004,507.09-1.72%173,693
Mar 26, 20264,620.004,680.004,595.004,660.004,585.810.43%148,431
Mar 25, 20264,595.004,640.004,555.004,640.004,566.131.98%195,677
Mar 24, 20264,540.004,575.004,487.674,550.004,477.560.33%119,587
Mar 23, 20264,670.004,670.004,420.004,535.004,462.80-1.52%70,508
Mar 20, 20264,615.004,680.004,535.004,605.004,531.690.66%407,573
Mar 19, 20264,665.004,765.004,525.004,575.004,502.17-1.72%81,524
Mar 18, 20264,695.004,780.004,640.004,655.004,580.89-0.21%242,064
Mar 17, 20264,660.004,720.004,645.004,665.004,590.73-249,538
Mar 16, 20264,615.004,675.004,600.004,665.004,590.731.08%88,147
Mar 13, 20264,530.004,670.004,515.004,615.004,541.530.33%142,350
Mar 12, 20264,440.004,600.004,440.004,600.004,526.771.10%103,489
Mar 11, 20264,550.004,665.004,480.004,550.004,477.56-2.15%127,289
Mar 10, 20264,570.004,671.734,485.384,650.004,575.972.99%276,467
Mar 9, 20264,315.004,610.004,240.004,515.004,443.122.50%457,316
Mar 6, 20264,380.004,425.004,345.004,405.004,334.871.03%96,806
Mar 5, 20264,490.004,515.004,330.004,360.004,290.59-2.68%67,866
Mar 4, 20264,335.004,510.004,335.004,480.004,408.680.90%112,064