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
2024-03-083,895.003,900.003,845.003,875.003,871.8356,142
2024-03-073,810.003,905.003,805.003,870.003,866.83145,659
2024-03-063,835.003,915.003,780.003,860.003,856.84115,324
2024-03-053,820.003,842.033,760.003,800.003,796.8942,917
2024-03-043,600.003,830.003,545.003,790.003,786.90166,128
2024-03-013,585.003,675.183,558.553,675.003,671.9977,493
2024-02-293,585.003,625.003,505.003,590.003,587.0645,918
2024-02-283,565.003,605.003,556.303,585.003,582.0616,563
2024-02-273,570.003,580.003,545.003,575.003,572.0786,461
2024-02-263,570.003,585.003,540.003,580.003,577.0716,264
2024-02-233,520.003,565.003,520.003,540.003,537.1017,012
2024-02-223,515.003,555.003,480.003,555.003,552.09145,485
2024-02-213,460.003,520.003,460.003,510.003,507.1315,472
2024-02-203,490.003,550.003,469.833,470.003,467.1694,056
2024-02-193,520.003,570.003,485.003,555.003,552.09112,956
2024-02-163,460.003,535.003,460.003,515.003,512.1215,410
2024-02-153,480.003,515.003,470.003,480.003,477.1511,742
2024-02-143,500.003,539.873,479.973,480.003,477.1512,869
2024-02-133,500.003,520.003,450.003,485.003,482.1514,718
2024-02-123,465.003,500.003,440.003,485.003,482.1558,320
2024-02-093,520.003,520.003,440.003,470.003,467.1625,974
2024-02-083,535.003,535.003,454.833,455.003,452.1718,076
2024-02-073,470.003,525.353,420.003,465.003,462.16170,529
2024-02-063,375.003,465.003,375.003,450.003,447.1741,566
2024-02-053,530.003,540.003,424.933,425.003,422.2048,772
2024-02-023,535.003,535.003,480.003,515.003,512.1226,677
2024-02-013,540.003,595.003,475.003,490.003,487.1431,260
2024-01-313,545.003,575.003,530.003,550.003,547.0974,402
2024-01-303,545.003,600.003,499.973,535.003,532.1127,078
2024-01-293,520.003,561.323,490.003,540.003,537.1030,428
2024-01-263,560.003,560.003,500.003,535.003,532.1145,763
2024-01-253,580.003,635.003,520.003,545.003,542.1069,884
2024-01-243,520.003,580.003,485.003,570.003,567.0827,514
2024-01-233,630.003,630.003,442.203,540.003,537.1092,064
2024-01-223,500.003,609.603,480.003,580.003,577.0736,892
2024-01-193,490.003,540.003,455.003,510.003,507.1338,196
2024-01-183,515.003,540.003,485.483,495.003,492.1431,610
2024-01-173,550.003,550.003,440.003,520.003,517.1251,266
2024-01-163,440.003,495.003,435.003,485.003,482.1529,096
2024-01-153,475.003,480.003,425.003,455.003,452.17141,411
2024-01-123,455.003,488.283,375.003,450.003,447.1747,496
2024-01-113,390.003,525.003,390.003,445.003,442.1826,854
2024-01-103,495.003,505.003,390.003,465.003,462.1639,579
2024-01-093,490.003,535.003,430.003,465.003,462.16190,900
2024-01-083,475.003,565.003,435.003,490.003,487.1474,910
2024-01-053,470.003,580.003,425.003,480.003,477.15254,096
2024-01-043,180.003,265.003,140.003,265.003,262.3318,622
2024-01-033,175.003,265.003,130.003,200.003,197.3836,172
2024-01-023,200.003,200.003,065.003,165.003,162.41109,322
2023-12-293,120.003,170.003,120.003,165.003,162.4113,801
2023-12-283,175.003,175.003,125.003,155.003,152.4214,924
2023-12-273,155.003,200.003,130.003,155.003,152.4214,579
2023-12-223,135.003,175.003,080.003,160.003,157.4114,351
2023-12-213,155.003,175.003,105.003,145.003,142.4231,365
2023-12-203,225.003,235.003,155.003,160.003,157.4158,729
2023-12-193,195.003,235.003,150.003,190.003,187.3944,319
2023-12-183,245.003,245.003,180.003,200.003,197.3822,995
2023-12-153,105.003,215.003,105.003,180.003,177.4055,183
2023-12-143,190.003,235.003,145.153,165.003,162.4185,412
2023-12-133,050.003,145.163,050.003,145.003,142.42103,635
← NewerPage 12 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.