UK markets open in 6 hours 50 minutes

Clarkson PLC (CKN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,070.00+20.00 (+0.49%)
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.004,070.004,070.0030,440
22 Apr 20244,020.004,072.604,020.004,050.004,050.0025,024
19 Apr 20244,005.004,040.003,990.004,035.004,035.0034,018
18 Apr 20244,020.004,045.004,010.004,045.004,045.0016,354
17 Apr 20244,010.004,065.003,995.004,020.004,020.0030,663
16 Apr 20244,030.004,060.003,960.004,010.004,010.0023,111
15 Apr 20244,010.004,145.004,010.004,075.004,075.0062,221
12 Apr 20244,110.004,119.534,040.004,100.004,100.0035,589
11 Apr 20243,955.004,040.003,955.004,040.004,040.0035,023
10 Apr 20244,135.004,135.003,970.003,970.003,970.00286,521
09 Apr 20244,080.004,080.004,035.004,040.004,040.0020,431
08 Apr 20244,100.004,100.004,020.004,055.004,055.0025,453
05 Apr 20244,010.004,070.003,982.024,065.004,065.0055,114
04 Apr 20244,030.004,055.003,985.004,055.004,055.0064,234
03 Apr 20244,020.004,035.004,010.004,030.004,030.00120,620
02 Apr 20244,015.004,055.003,995.004,015.004,015.00103,107
28 Mar 20244,000.004,015.003,985.004,010.004,010.0027,853
27 Mar 20244,000.004,015.003,975.424,005.004,005.0028,808
26 Mar 20243,955.003,990.003,955.003,990.003,990.0061,088
25 Mar 20243,950.003,985.003,950.003,960.003,960.0052,060
22 Mar 20243,910.003,980.003,910.003,970.003,970.0083,453
21 Mar 20243,950.003,990.003,895.003,975.003,975.0032,642
20 Mar 20243,865.003,925.003,860.003,925.003,925.0039,534
19 Mar 20243,875.003,910.003,820.003,870.003,870.0030,311
18 Mar 20243,920.003,965.003,850.003,875.003,875.00251,076
15 Mar 20243,960.003,960.003,828.583,930.003,930.0063,529
14 Mar 20243,890.003,950.003,860.003,885.003,885.0071,054
13 Mar 20243,950.003,960.003,900.003,925.003,925.0050,002
12 Mar 20243,880.003,960.003,845.003,945.003,945.0044,611
11 Mar 20243,855.003,885.003,850.003,855.003,855.00122,541
08 Mar 20243,895.003,895.003,845.003,875.003,875.0055,549
07 Mar 20243,810.003,905.003,805.003,870.003,870.00143,870
06 Mar 20243,835.003,910.003,780.003,860.003,860.00110,764
05 Mar 20243,820.003,842.033,760.003,800.003,800.0041,868
04 Mar 20243,600.003,830.003,600.003,790.003,790.00164,305
01 Mar 20243,585.003,675.003,559.403,675.003,675.0075,722
29 Feb 20243,585.003,625.003,505.003,590.003,590.0045,187
28 Feb 20243,565.003,605.003,556.303,585.003,585.0016,139
27 Feb 20243,570.003,580.003,545.003,575.003,575.0084,811
26 Feb 20243,570.003,585.003,540.003,580.003,580.0014,245
23 Feb 20243,520.003,565.003,520.003,540.003,540.0016,271
22 Feb 20243,515.003,555.003,480.003,555.003,555.00145,278
21 Feb 20243,460.003,520.003,460.003,510.003,510.0015,346
20 Feb 20243,490.003,550.003,470.003,470.003,470.0092,518
19 Feb 20243,520.003,570.003,485.003,555.003,555.00112,201
16 Feb 20243,460.003,535.003,460.003,515.003,515.0015,156
15 Feb 20243,480.003,515.003,470.003,480.003,480.0011,322
14 Feb 20243,500.003,539.873,480.003,480.003,480.0012,429
13 Feb 20243,500.003,520.003,450.003,485.003,485.0013,533
12 Feb 20243,465.003,500.003,440.003,485.003,485.0056,609
09 Feb 20243,520.003,520.003,440.003,470.003,470.0024,780
08 Feb 20243,535.003,535.003,455.003,455.003,455.0016,839
07 Feb 20243,470.003,525.353,420.003,465.003,465.00170,219
06 Feb 20243,375.003,465.003,375.003,450.003,450.0039,932
05 Feb 20243,530.003,540.003,425.003,425.003,425.0046,945
02 Feb 20243,535.003,535.003,480.003,515.003,515.0026,631
01 Feb 20243,540.003,560.003,475.003,490.003,490.0030,672
31 Jan 20243,545.003,570.003,530.003,550.003,550.0073,030
30 Jan 20243,545.003,600.003,500.003,535.003,535.0024,543
29 Jan 20243,520.003,560.003,490.003,540.003,540.0028,443
26 Jan 20243,560.003,560.003,500.003,535.003,535.0045,290
25 Jan 20243,580.003,635.003,520.003,545.003,545.0067,818
24 Jan 20243,520.003,573.403,520.003,570.003,570.0023,261
23 Jan 20243,630.003,630.003,525.003,540.003,540.0090,778
22 Jan 20243,500.003,609.603,480.003,580.003,580.0035,592
19 Jan 20243,490.003,535.003,455.003,510.003,510.0036,522
18 Jan 20243,515.003,540.003,485.483,495.003,495.0030,335
17 Jan 20243,550.003,550.003,440.003,520.003,520.0044,077
16 Jan 20243,440.003,495.003,435.003,485.003,485.0028,876
15 Jan 20243,464.333,480.003,425.003,455.003,455.00139,743
12 Jan 20243,455.003,487.563,435.063,450.003,450.0040,790
11 Jan 20243,390.003,507.293,390.003,445.003,445.0022,439
10 Jan 20243,495.003,495.003,429.693,465.003,465.0039,579
09 Jan 20243,490.003,530.003,465.003,465.003,465.00187,920
08 Jan 20243,475.003,565.003,435.003,490.003,490.0074,195
05 Jan 20243,470.003,580.003,425.003,480.003,480.00249,581
04 Jan 20243,180.003,265.003,180.003,265.003,265.0016,016
03 Jan 20243,175.003,220.003,130.003,200.003,200.0035,061
02 Jan 20243,200.003,200.003,125.003,165.003,165.00108,461
29 Dec 20233,120.003,170.003,120.003,165.003,165.0013,801
28 Dec 20233,175.003,175.003,125.003,155.003,155.0012,553
27 Dec 20233,155.003,200.003,130.003,155.003,155.0013,493
22 Dec 20233,135.003,175.003,080.003,160.003,160.0014,351
21 Dec 20233,155.003,175.003,105.003,145.003,145.0030,393
20 Dec 20233,225.003,235.003,155.003,160.003,160.0055,975
19 Dec 20233,195.003,235.003,150.003,190.003,190.0035,494
18 Dec 20233,245.003,245.003,180.003,200.003,200.0021,738
15 Dec 20233,105.003,215.003,105.003,180.003,180.0052,806
14 Dec 20233,190.003,235.003,145.153,165.003,165.0083,434
13 Dec 20233,050.003,145.003,050.003,145.003,145.0097,285
12 Dec 20233,090.003,110.003,069.753,090.003,090.00103,836
11 Dec 20233,020.003,075.003,000.003,065.003,065.0029,369
08 Dec 20232,975.003,060.002,945.093,035.003,035.0039,550
07 Dec 20232,980.002,980.002,915.002,960.002,960.0028,453
06 Dec 20232,930.002,965.002,885.002,910.002,910.0021,489
05 Dec 20232,910.002,920.002,875.002,905.002,905.0073,334
04 Dec 20232,985.002,995.002,880.002,910.002,910.0034,133
01 Dec 20232,925.002,960.002,900.002,955.002,955.0057,250
30 Nov 20233,030.003,030.002,920.002,920.002,920.00194,100
29 Nov 20232,935.002,995.002,935.002,990.002,990.0022,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...