Clarkson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,230.00 | 5,373.99 | 5,225.00 | 5,320.00 | 5,320.00 | 37,432 |
| 2026-10-15 | 5,180.00 | 5,265.00 | 5,135.00 | 5,265.00 | 5,265.00 | 69,679 |
| 2026-10-14 | 5,425.00 | 5,425.00 | 5,185.00 | 5,205.00 | 5,205.00 | 34,667 |
| 2026-10-13 | 5,290.00 | 5,460.00 | 5,290.00 | 5,300.00 | 5,300.00 | 30,199 |
| 2026-10-12 | 5,415.00 | 5,460.00 | 5,315.00 | 5,375.00 | 5,375.00 | 30,764 |
| 2026-10-09 | 5,305.00 | 5,420.00 | 5,255.00 | 5,405.00 | 5,405.00 | 63,781 |
| 2026-10-08 | 5,160.00 | 5,275.00 | 5,080.00 | 5,265.00 | 5,265.00 | 104,507 |
| 2026-10-07 | 5,085.00 | 5,200.00 | 5,075.00 | 5,160.00 | 5,160.00 | 82,076 |
| 2026-10-06 | 5,350.00 | 5,475.00 | 5,160.00 | 5,160.00 | 5,160.00 | 180,103 |
| 2026-10-05 | 5,015.00 | 5,090.00 | 5,015.00 | 5,050.00 | 5,050.00 | 25,975 |
| 2026-10-02 | 4,980.00 | 5,070.00 | 4,972.00 | 5,030.00 | 5,030.00 | 58,449 |
| 2026-10-01 | 4,984.00 | 5,060.00 | 4,922.00 | 4,972.00 | 4,972.00 | 76,932 |
| 2026-09-30 | 5,140.00 | 5,205.00 | 5,005.00 | 5,060.00 | 5,060.00 | 46,420 |
| 2026-09-29 | 5,060.00 | 5,215.00 | 5,060.00 | 5,100.00 | 5,100.00 | 30,195 |
| 2026-09-28 | 5,215.00 | 5,215.00 | 5,090.00 | 5,095.00 | 5,095.00 | 31,057 |
| 2026-09-25 | 5,135.00 | 5,215.00 | 5,070.00 | 5,150.00 | 5,150.00 | 46,508 |
| 2026-09-24 | 5,220.00 | 5,220.00 | 5,105.00 | 5,125.00 | 5,125.00 | 35,911 |
| 2026-09-23 | 5,060.00 | 5,140.00 | 5,060.00 | 5,105.00 | 5,105.00 | 94,018 |
| 2026-09-22 | 5,100.00 | 5,145.00 | 5,080.00 | 5,095.00 | 5,095.00 | 63,065 |
| 2026-09-21 | 5,060.00 | 5,175.00 | 5,045.00 | 5,100.00 | 5,100.00 | 34,617 |
| 2026-09-18 | 5,125.00 | 5,155.00 | 5,029.06 | 5,050.00 | 5,050.00 | 119,575 |
| 2026-09-17 | 4,902.00 | 5,140.00 | 4,902.00 | 5,140.00 | 5,140.00 | 108,074 |
| 2026-09-16 | 4,900.00 | 4,962.00 | 4,840.00 | 4,924.00 | 4,924.00 | 97,084 |
| 2026-09-15 | 5,030.00 | 5,030.00 | 4,898.00 | 4,898.00 | 4,898.00 | 110,708 |
| 2026-09-14 | 4,902.00 | 5,025.00 | 4,902.00 | 4,992.00 | 4,992.00 | 67,084 |
| 2026-09-11 | 5,030.00 | 5,035.00 | 4,900.00 | 4,942.00 | 4,942.00 | 16,089 |
| 2026-09-10 | 4,972.00 | 5,005.00 | 4,916.00 | 4,978.00 | 4,978.00 | 32,628 |
| 2026-09-09 | 4,954.00 | 5,000.00 | 4,944.00 | 4,972.00 | 4,972.00 | 16,776 |
| 2026-09-08 | 5,035.00 | 5,070.00 | 4,926.00 | 4,980.00 | 4,980.00 | 31,189 |
| 2026-09-07 | 5,150.00 | 5,150.00 | 4,990.00 | 5,000.00 | 5,000.00 | 24,982 |
| 2026-09-04 | 5,130.00 | 5,150.00 | 5,045.00 | 5,100.00 | 5,100.00 | 27,192 |
| 2026-09-03 | 5,085.00 | 5,160.00 | 5,050.00 | 5,135.00 | 5,135.00 | 38,952 |
| 2026-09-02 | 5,100.00 | 5,125.00 | 5,050.00 | 5,070.00 | 5,070.00 | 58,723 |
| 2026-09-01 | 4,954.00 | 5,090.73 | 4,954.00 | 5,085.00 | 5,085.00 | 192,835 |
| 2026-08-28 | 5,020.00 | 5,090.00 | 4,968.00 | 5,065.00 | 5,065.00 | 89,985 |
| 2026-08-27 | 5,050.00 | 5,050.00 | 4,900.00 | 5,005.00 | 5,005.00 | 50,371 |
| 2026-08-26 | 5,105.00 | 5,105.00 | 4,960.00 | 4,990.00 | 4,989.65 | 97,011 |
| 2026-08-25 | 5,060.00 | 5,085.00 | 4,992.00 | 4,992.00 | 4,991.65 | 40,420 |
| 2026-08-24 | 4,906.00 | 5,060.00 | 4,906.00 | 5,050.00 | 5,049.65 | 71,069 |
| 2026-08-21 | 4,990.00 | 5,025.00 | 4,900.00 | 5,025.00 | 5,024.65 | 98,737 |
| 2026-08-20 | 5,005.00 | 5,035.00 | 4,912.00 | 4,912.00 | 4,911.66 | 53,932 |
| 2026-08-19 | 5,055.00 | 5,055.00 | 4,946.00 | 4,998.00 | 4,997.65 | 56,505 |
| 2026-08-18 | 4,916.00 | 5,010.00 | 4,916.00 | 4,974.00 | 4,973.65 | 27,396 |
| 2026-08-17 | 4,998.00 | 5,025.00 | 4,944.00 | 5,000.00 | 4,999.65 | 24,887 |
| 2026-08-14 | 5,040.00 | 5,040.00 | 4,952.00 | 4,986.00 | 4,985.65 | 35,229 |
| 2026-08-13 | 4,978.00 | 5,040.00 | 4,876.00 | 5,010.00 | 5,009.65 | 55,063 |
| 2026-08-12 | 4,954.00 | 4,976.00 | 4,842.00 | 4,896.00 | 4,895.66 | 40,324 |
| 2026-08-11 | 4,920.00 | 4,968.00 | 4,838.00 | 4,950.00 | 4,949.65 | 72,150 |
| 2026-08-10 | 4,868.00 | 4,914.00 | 4,812.00 | 4,902.00 | 4,901.66 | 53,602 |
| 2026-08-07 | 4,958.00 | 5,015.00 | 4,840.00 | 4,840.00 | 4,839.66 | 110,757 |
| 2026-08-06 | 4,980.00 | 5,060.00 | 4,922.00 | 4,990.00 | 4,989.65 | 63,042 |
| 2026-08-05 | 5,100.00 | 5,110.00 | 4,996.00 | 4,996.00 | 4,995.65 | 102,347 |
| 2026-08-04 | 5,200.00 | 5,255.00 | 5,060.00 | 5,075.00 | 5,074.64 | 112,609 |
| 2026-08-03 | 5,220.00 | 5,485.00 | 4,934.00 | 5,155.00 | 5,154.64 | 220,406 |
| 2026-07-31 | 4,696.00 | 4,742.00 | 4,672.00 | 4,730.00 | 4,729.67 | 47,478 |
| 2026-07-30 | 4,694.00 | 4,750.00 | 4,686.00 | 4,728.00 | 4,727.67 | 27,134 |
| 2026-07-29 | 4,676.00 | 4,730.00 | 4,641.00 | 4,718.00 | 4,717.67 | 39,850 |
| 2026-07-28 | 4,766.00 | 4,766.00 | 4,678.00 | 4,704.00 | 4,703.67 | 41,046 |
| 2026-07-27 | 4,742.00 | 4,826.00 | 4,714.00 | 4,716.00 | 4,715.67 | 24,350 |
| 2026-07-24 | 4,678.00 | 4,824.00 | 4,678.00 | 4,782.00 | 4,781.66 | 32,700 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.3500 GBP |
| 2026-05-07 | 0.7900 GBP |
| 2025-08-28 | 0.3300 GBP |
| 2025-05-08 | 0.7700 GBP |
| 2024-08-29 | 0.3200 GBP |
| 2024-05-09 | 0.7200 GBP |
| 2023-08-31 | 0.3000 GBP |
| 2023-05-11 | 0.6400 GBP |
| 2022-09-01 | 0.2900 GBP |
| 2022-05-12 | 0.5700 GBP |
| 2021-09-02 | 0.2700 GBP |
| 2021-05-13 | 0.5400 GBP |
| 2020-11-26 | 0.2500 GBP |
| 2020-09-03 | 0.5300 GBP |
| 2019-09-05 | 0.2500 GBP |
| 2019-05-16 | 0.5100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.