Skip to main content
Clarkson PLC (LON:CKN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,515.00
+110.00 (2.50%)
At close: Mar 9, 2026

Clarkson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,315.004,610.004,240.004,515.004,515.002.50%451,316
Mar 6, 20264,380.004,425.004,345.004,405.004,405.001.03%96,806
Mar 5, 20264,490.004,490.004,330.004,360.004,360.00-2.68%67,865
Mar 4, 20264,415.004,510.004,335.004,480.004,480.000.90%111,692
Mar 3, 20264,400.004,455.004,370.004,440.004,440.000.11%213,597
Mar 2, 20264,355.004,500.004,245.004,435.004,435.004.11%315,839
Feb 27, 20264,300.004,325.004,242.504,260.004,260.00-0.47%56,293
Feb 26, 20264,205.004,280.004,170.004,280.004,280.002.15%51,984
Feb 25, 20264,270.004,270.004,180.004,190.004,190.00-18,617
Feb 24, 20264,195.004,220.004,160.004,190.004,190.000.36%30,172
Feb 23, 20264,195.004,220.004,160.004,175.004,175.00-0.48%19,063
Feb 20, 20264,150.004,245.004,150.004,195.004,195.001.08%20,871
Feb 19, 20264,130.004,170.004,080.004,150.004,150.001.59%64,574
Feb 18, 20264,125.004,130.004,055.004,085.004,085.000.12%95,287
Feb 17, 20264,130.004,130.004,010.004,080.004,080.000.37%22,564
Feb 16, 20264,090.004,110.004,050.474,065.004,065.00-50,022
Feb 13, 20264,005.004,085.003,965.004,065.004,065.001.50%48,190
Feb 12, 20264,220.004,230.003,960.004,005.004,005.00-4.53%61,994
Feb 11, 20264,205.004,215.004,105.004,195.004,195.000.60%62,929
Feb 10, 20264,150.004,170.004,105.004,170.004,170.000.72%172,073
Feb 9, 20264,127.654,185.004,120.004,140.004,140.00-0.48%131,206
Feb 6, 20264,115.004,190.004,130.004,160.004,160.00-0.83%46,673
Feb 5, 20264,160.004,195.004,130.004,195.004,195.000.48%29,151
Feb 4, 20264,210.004,210.004,140.004,175.004,175.00-0.12%70,319
Feb 3, 20264,165.004,205.004,160.004,180.004,180.000.72%56,991
Feb 2, 20264,185.004,185.004,125.004,150.004,150.00-0.95%64,893
Jan 30, 20264,140.004,195.144,120.004,190.004,190.001.09%77,010
Jan 29, 20264,135.564,175.004,110.004,145.004,145.001.10%87,781
Jan 28, 20264,108.004,190.004,100.004,100.004,100.00-0.24%66,517
Jan 27, 20264,085.004,120.004,000.004,110.004,110.000.24%107,624
Jan 26, 20264,080.004,130.004,065.004,100.004,100.000.37%26,733
Jan 23, 20264,115.004,165.004,085.004,085.004,085.00-1.33%17,725
Jan 22, 20264,135.004,185.004,100.004,140.004,140.000.98%48,692
Jan 21, 20264,130.004,155.004,095.004,100.004,100.00-0.97%76,250
Jan 20, 20264,125.004,140.004,065.004,140.004,140.00-0.24%71,965
Jan 19, 20264,145.004,150.004,080.004,150.004,150.00-0.24%35,398
Jan 16, 20264,180.004,200.004,150.004,160.004,160.00-56,256
Jan 15, 20264,200.004,220.004,135.004,160.004,160.00-0.72%465,313
Jan 14, 20264,145.004,195.014,145.004,190.004,190.000.96%143,637
Jan 13, 20264,135.004,175.004,105.004,150.004,150.000.73%68,165
Jan 12, 20264,120.004,170.004,085.004,120.004,120.00-1.08%48,437
Jan 9, 20264,090.004,230.004,090.004,165.004,165.004.52%192,114
Jan 8, 20263,930.004,011.563,910.003,985.003,985.001.14%33,567
Jan 7, 20263,900.003,960.003,855.003,940.003,940.001.29%45,298
Jan 6, 20263,870.003,890.003,840.003,890.003,890.000.52%33,001
Jan 5, 20263,790.003,870.003,785.003,870.003,870.002.25%68,598
Jan 2, 20263,805.003,830.003,765.003,785.003,785.00-0.79%20,305
Dec 31, 20253,835.003,835.003,790.003,815.003,815.00-0.26%7,474
Dec 30, 20253,755.003,825.003,755.003,825.003,825.001.06%26,624
Dec 29, 20253,720.003,820.003,720.003,785.003,785.00-0.13%28,797
Dec 24, 20253,830.003,830.003,775.003,790.003,790.00-0.26%6,497
Dec 23, 20253,830.003,830.003,760.003,800.003,800.000.13%25,564
Dec 22, 20253,780.003,800.003,740.003,795.003,795.001.20%35,063
Dec 19, 20253,730.003,760.003,710.003,750.003,750.000.40%43,093
Dec 18, 20253,800.003,785.003,735.003,735.003,735.00-0.93%44,491
Dec 17, 20253,805.003,815.003,745.003,770.003,770.00-0.40%45,756
Dec 16, 20253,830.003,830.003,760.003,785.003,785.000.26%70,331
Dec 15, 20253,755.003,790.003,730.003,775.003,775.000.67%63,125
Dec 12, 20253,815.003,835.003,745.003,750.003,750.00-1.19%39,778
Dec 11, 20253,750.003,800.003,710.003,795.003,795.001.47%39,581
Dec 10, 20253,725.003,775.003,720.003,740.003,740.00-0.27%29,447
Dec 9, 20253,835.003,835.003,720.003,750.003,750.00-0.27%90,509
Dec 8, 20253,756.253,785.003,740.003,760.003,760.00-0.27%32,338
Dec 5, 20253,700.003,810.003,700.003,770.003,770.000.53%23,530
Dec 4, 20253,705.003,755.003,700.003,750.003,750.001.21%97,808
Dec 3, 20253,730.003,745.003,655.003,705.003,705.00-0.13%85,715
Dec 2, 20253,750.003,750.003,675.003,710.003,710.00-1.07%41,678
Dec 1, 20253,790.003,790.003,715.003,750.003,750.00-0.79%27,932
Nov 28, 20253,745.003,785.003,720.003,780.003,780.001.34%49,148
Nov 27, 20253,680.003,740.003,655.003,730.003,730.001.77%51,561
Nov 26, 20253,685.003,685.003,630.003,665.003,665.000.27%42,400
Nov 25, 20253,640.003,680.003,600.003,655.003,655.000.41%35,920
Nov 24, 20253,685.003,685.003,605.003,640.003,640.00-0.27%56,576
Nov 21, 20253,685.003,685.003,590.003,650.003,650.00-0.27%37,160
Nov 20, 20253,610.003,690.003,610.003,660.003,660.00-60,848
Nov 19, 20253,570.003,695.003,550.003,660.003,660.002.81%142,012
Nov 18, 20253,520.003,580.003,500.003,560.003,560.00-0.97%141,064
Nov 17, 20253,615.003,635.003,525.003,595.003,595.001.55%305,465
Nov 14, 20253,550.003,550.003,495.003,540.003,540.00-0.56%26,047
Nov 13, 20253,515.003,620.003,515.003,560.003,560.00-0.84%37,864
Nov 12, 20253,580.003,635.003,480.003,590.003,590.00-0.42%60,581
Nov 11, 20253,620.003,635.003,585.003,605.003,605.000.14%72,425
Nov 10, 20253,530.003,620.003,510.003,600.003,600.002.71%57,036
Nov 7, 20253,560.003,580.003,474.053,505.003,505.00-1.13%51,896
Nov 6, 20253,635.003,635.003,535.003,545.003,545.00-2.21%40,908
Nov 5, 20253,480.003,630.003,450.003,625.003,625.004.02%99,922
Nov 4, 20253,525.003,570.003,470.003,485.003,485.00-2.52%64,014
Nov 3, 20253,625.003,635.003,565.003,575.003,575.00-1.38%117,940
Oct 31, 20253,650.003,660.653,600.003,625.003,625.00-0.28%56,119
Oct 30, 20253,620.003,650.003,580.003,635.003,635.00-0.14%51,478
Oct 29, 20253,655.003,685.003,640.003,640.003,640.00-0.68%112,460
Oct 28, 20253,600.003,665.003,585.003,665.003,665.001.24%34,503
Oct 27, 20253,610.003,630.003,585.003,620.003,620.000.14%40,791
Oct 24, 20253,580.003,625.003,550.003,615.003,615.001.12%75,250
Oct 23, 20253,515.003,590.003,510.003,575.003,575.001.56%66,090
Oct 22, 20253,530.003,555.003,490.003,520.003,520.00-68,483
Oct 21, 20253,365.003,530.003,365.003,520.003,520.002.62%32,730
Oct 20, 20253,470.003,485.003,425.003,430.003,430.00-1.01%138,551
Oct 17, 20253,425.003,495.003,380.003,465.003,465.00-0.14%27,290
Oct 16, 20253,545.003,545.003,425.003,470.003,470.00-56,800