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
2024-06-064,220.004,270.004,115.004,235.004,232.2937,687
2024-06-054,200.004,220.004,157.654,210.004,207.3135,621
2024-06-044,015.004,190.004,015.004,190.004,187.3235,418
2024-06-034,150.004,180.004,080.004,115.004,112.3737,014
2024-05-314,035.004,115.004,035.004,115.004,112.37108,496
2024-05-304,115.004,115.003,970.004,085.004,082.3973,713
2024-05-294,040.004,093.284,020.004,025.004,022.4221,366
2024-05-284,055.004,165.004,037.294,095.004,092.3845,280
2024-05-243,875.004,045.003,860.804,045.004,042.4129,942
2024-05-233,910.003,980.003,900.003,945.003,942.4827,760
2024-05-223,915.003,955.003,886.803,905.003,902.5020,842
2024-05-214,050.004,050.003,920.003,950.003,947.4763,990
2024-05-203,985.004,009.633,925.003,955.003,952.47104,543
2024-05-174,050.004,050.003,950.003,970.003,967.4613,020
2024-05-164,035.004,090.004,030.004,045.004,042.4130,253
2024-05-154,145.004,145.004,050.004,100.004,097.3857,164
2024-05-143,895.004,075.003,890.004,075.004,072.39165,437
2024-05-133,925.003,935.003,886.203,900.003,897.50157,047
2024-05-103,950.003,975.003,925.003,925.003,922.4942,568
2024-05-094,020.004,110.003,930.003,960.003,957.4732,054
2024-05-083,995.004,085.003,930.004,020.004,016.7121,692
2024-05-073,915.004,015.003,888.804,000.003,996.72109,234
2024-05-034,020.004,025.003,920.003,920.003,916.7925,956
2024-05-023,940.004,010.003,925.004,000.003,996.7288,787
2024-05-013,895.003,955.003,885.003,920.003,916.7928,093
2024-04-303,960.003,975.003,842.643,885.003,881.8259,940
2024-04-293,935.004,055.003,935.003,955.003,951.76150,063
2024-04-264,085.004,085.003,941.083,960.003,956.7641,702
2024-04-254,130.004,130.003,980.003,995.003,991.73110,125
2024-04-244,115.004,125.003,985.004,065.004,061.67158,203
2024-04-233,975.004,110.003,975.004,070.004,066.6752,187
2024-04-224,020.004,072.604,020.004,050.004,046.6825,813
2024-04-194,005.004,040.003,850.004,035.004,031.7035,776
2024-04-184,020.004,045.204,010.004,045.004,041.6916,661
2024-04-174,010.004,065.003,995.004,020.004,016.7132,059
2024-04-164,030.004,060.003,960.004,010.004,006.7223,955
2024-04-154,010.004,145.004,010.004,075.004,071.6663,644
2024-04-124,110.004,119.534,040.004,100.004,096.6438,131
2024-04-113,955.004,040.003,955.004,040.004,036.6935,469
2024-04-104,135.004,135.003,969.973,970.003,966.75287,485
2024-04-094,080.004,080.004,035.004,040.004,036.6920,516
2024-04-084,100.004,100.004,020.004,055.004,051.6825,652
2024-04-054,010.004,070.003,982.024,065.004,061.6756,349
2024-04-044,030.004,055.003,985.004,055.004,051.6865,084
2024-04-034,020.004,035.004,009.974,030.004,026.70120,620
2024-04-024,015.004,055.003,995.004,015.004,011.71105,606
2024-03-284,000.004,015.003,985.004,010.004,006.7228,924
2024-03-274,000.004,015.003,975.414,005.004,001.7229,168
2024-03-263,955.003,990.003,940.003,990.003,986.7362,318
2024-03-253,950.003,985.003,950.003,960.003,956.7656,128
2024-03-223,910.003,980.003,830.003,970.003,966.7584,239
2024-03-213,950.003,990.003,895.003,975.003,971.7432,792
2024-03-203,865.003,925.003,851.553,925.003,921.7940,325
2024-03-193,875.003,910.003,820.003,870.003,866.8330,631
2024-03-183,920.003,965.003,850.003,875.003,871.83252,075
2024-03-153,960.003,960.003,828.593,930.003,926.7864,547
2024-03-143,890.003,950.003,860.003,885.003,881.8271,640
2024-03-133,950.003,960.003,900.003,925.003,921.7950,779
2024-03-123,880.003,960.003,845.003,945.003,941.7761,155
2024-03-113,855.003,885.003,850.003,855.003,851.84128,246
← NewerPage 11 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.