Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CKN.LSE stock page

Clarkson historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-303,895.003,895.003,775.003,810.003,807.88111,567
2024-08-293,800.003,895.003,800.003,860.003,857.8525,845
2024-08-283,945.003,960.003,835.003,890.003,887.5136,424
2024-08-273,885.003,965.003,840.003,865.003,862.5315,937
2024-08-233,835.003,925.003,735.003,865.003,862.53183,909
2024-08-223,940.003,971.673,835.003,835.003,832.55128,682
2024-08-213,850.003,975.003,730.003,975.003,972.4696,408
2024-08-203,905.003,950.003,825.003,825.003,822.5540,613
2024-08-193,900.004,005.003,845.003,900.003,897.5017,487
2024-08-163,890.003,975.003,815.003,885.003,882.5133,068
2024-08-153,930.003,950.003,850.003,900.003,897.5041,906
2024-08-143,805.003,905.003,750.003,900.003,897.5092,485
2024-08-133,875.003,900.003,785.003,785.003,782.5846,026
2024-08-123,800.003,880.003,750.003,860.003,857.5382,216
2024-08-093,750.003,835.003,750.003,785.003,782.5829,594
2024-08-083,695.003,822.633,688.573,785.003,782.58130,572
2024-08-073,805.003,875.003,750.003,750.003,747.6091,471
2024-08-063,810.003,900.003,740.003,805.003,802.5756,204
2024-08-053,500.004,170.003,464.063,730.003,727.61173,235
2024-08-024,500.004,540.004,370.004,370.004,367.2040,563
2024-08-014,580.004,665.004,500.004,545.004,542.0964,591
2024-07-314,585.004,675.004,455.004,535.004,532.1035,592
2024-07-304,450.004,615.004,370.004,570.004,567.0856,727
2024-07-294,545.004,590.004,425.004,455.004,452.1517,020
2024-07-264,445.004,535.004,370.004,500.004,497.1253,447
2024-07-254,465.004,465.004,330.004,390.004,387.1922,811
2024-07-244,415.004,415.004,360.004,380.004,377.2026,713
2024-07-234,400.004,435.004,370.004,390.004,387.1946,687
2024-07-224,450.004,480.164,410.004,410.004,407.1816,346
2024-07-194,475.004,565.004,360.004,450.004,447.1517,907
2024-07-184,495.004,530.004,420.004,485.004,482.1339,503
2024-07-174,510.004,510.004,400.004,465.004,462.1420,698
2024-07-164,400.004,445.004,310.004,435.004,432.1631,164
2024-07-154,455.004,455.004,320.004,415.004,412.17115,192
2024-07-124,370.004,495.004,320.004,370.004,367.2018,555
2024-07-114,305.004,385.004,280.004,385.004,382.1934,493
2024-07-104,275.004,330.004,235.004,325.004,322.23101,174
2024-07-094,260.004,290.004,230.004,235.004,232.29126,449
2024-07-084,295.004,310.004,180.004,260.004,257.2717,961
2024-07-054,215.004,360.004,215.004,280.004,277.2687,312
2024-07-044,190.004,295.004,190.004,280.004,277.2621,889
2024-07-034,200.004,285.004,200.004,285.004,282.2635,933
2024-07-024,145.004,220.004,115.004,220.004,217.3031,437
2024-07-014,055.004,170.004,010.004,145.004,142.35135,264
2024-06-284,300.004,345.004,125.004,140.004,137.3534,185
2024-06-274,130.004,260.004,130.004,245.004,242.2893,970
2024-06-264,165.004,240.004,165.004,240.004,237.2952,828
2024-06-254,115.004,165.004,090.754,150.004,147.3436,718
2024-06-244,100.004,140.004,100.004,110.004,107.3777,468
2024-06-214,185.004,205.004,150.004,150.004,147.34293,101
2024-06-204,190.004,250.004,175.004,190.004,187.3266,439
2024-06-194,100.004,250.004,100.004,195.004,192.3263,508
2024-06-184,100.004,190.004,100.004,155.004,152.3469,081
2024-06-174,040.004,175.004,040.004,125.004,122.3638,086
2024-06-144,135.004,160.004,114.634,140.004,137.3520,524
2024-06-134,135.004,215.004,105.004,160.004,157.3431,327
2024-06-124,085.004,135.004,075.804,135.004,132.3538,634
2024-06-114,160.004,225.004,100.004,110.004,107.3720,981
2024-06-104,135.004,245.004,135.004,180.004,177.3328,635
2024-06-074,305.004,305.004,185.004,230.004,227.2938,694
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.3500 GBP
2026-05-070.7900 GBP
2025-08-280.3300 GBP
2025-05-080.7700 GBP
2024-08-290.3200 GBP
2024-05-090.7200 GBP
2023-08-310.3000 GBP
2023-05-110.6400 GBP
2022-09-010.2900 GBP
2022-05-120.5700 GBP
2021-09-020.2700 GBP
2021-05-130.5400 GBP
2020-11-260.2500 GBP
2020-09-030.5300 GBP
2019-09-050.2500 GBP
2019-05-160.5100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.