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
2023-12-123,090.003,110.003,069.753,090.003,087.47109,660
2023-12-113,020.003,075.003,000.003,065.003,062.4929,959
2023-12-082,975.003,060.002,945.093,035.003,032.5141,706
2023-12-072,980.002,980.002,915.002,960.002,957.5832,778
2023-12-062,930.002,965.002,885.002,910.002,907.6221,727
2023-12-052,910.002,930.002,875.002,905.002,902.6275,831
2023-12-042,985.002,995.002,880.002,910.002,907.6235,525
2023-12-012,925.002,960.002,900.002,955.002,952.5849,811
2023-11-303,030.003,030.002,920.002,920.002,917.61186,337
2023-11-292,935.002,995.002,935.002,990.002,987.5520,315
2023-11-282,960.002,990.002,920.002,970.002,967.5731,301
2023-11-272,945.002,980.002,905.002,960.002,957.5828,650
2023-11-242,915.002,955.002,906.212,950.002,947.5828,906
2023-11-232,885.002,925.002,860.002,925.002,922.6016,799
2023-11-222,810.002,895.002,790.002,855.002,852.6649,739
2023-11-212,830.002,875.002,790.002,815.002,812.6929,122
2023-11-202,880.002,930.002,830.002,830.002,827.6831,519
2023-11-172,835.002,905.002,812.502,850.002,847.6728,815
2023-11-162,935.002,935.002,810.002,810.002,807.7046,113
2023-11-152,840.002,895.002,785.002,870.002,867.6529,552
2023-11-142,775.002,820.002,750.002,815.002,812.6939,225
2023-11-132,755.002,795.002,725.142,770.002,767.7322,584
2023-11-102,710.002,760.002,710.002,760.002,757.7411,481
2023-11-092,700.002,765.002,690.002,755.002,752.7412,524
2023-11-082,675.002,730.002,675.002,710.002,707.7870,909
2023-11-072,630.002,695.002,630.002,695.002,692.7935,241
2023-11-062,760.002,770.102,670.002,685.002,682.8038,651
2023-11-032,750.002,785.002,750.002,765.002,762.7463,828
2023-11-022,705.002,765.002,687.152,750.002,747.7526,425
2023-11-012,685.002,685.002,645.002,675.002,672.8130,234
2023-10-312,595.002,650.002,595.002,645.002,642.8338,491
2023-10-302,620.002,675.002,595.002,620.002,617.8524,183
2023-10-272,545.002,575.002,545.002,575.002,572.8916,992
2023-10-262,560.002,565.002,540.002,550.002,547.9152,076
2023-10-252,575.002,610.002,545.002,560.002,557.9036,219
2023-10-242,600.002,600.002,535.002,570.002,567.9018,057
2023-10-232,525.002,555.002,500.002,555.002,552.917,668
2023-10-202,550.002,595.002,510.002,550.002,547.9122,807
2023-10-192,605.002,622.502,540.002,565.002,562.9014,865
2023-10-182,615.002,670.002,595.002,615.002,612.8612,096
2023-10-172,635.002,720.002,617.632,680.002,677.8123,568
2023-10-162,700.002,720.002,635.002,650.002,647.8313,388
2023-10-132,745.002,745.002,670.002,690.002,687.8022,466
2023-10-122,670.002,720.002,660.032,695.002,692.7974,722
2023-10-112,730.002,730.002,645.002,645.002,642.83204,587
2023-10-102,630.002,705.002,630.002,680.002,677.818,460
2023-10-092,650.002,675.002,590.002,640.002,637.8414,473
2023-10-062,570.002,630.002,570.002,625.002,622.85351,972
2023-10-052,625.002,645.952,590.002,590.002,587.8833,638
2023-10-042,685.002,750.002,605.002,625.002,622.8524,435
2023-10-032,760.002,760.002,680.002,680.002,677.8131,781
2023-10-022,740.002,770.002,685.002,735.002,732.7638,928
2023-09-292,720.002,754.972,680.002,735.002,732.7624,458
2023-09-282,715.002,729.602,650.002,660.002,657.8283,987
2023-09-272,780.002,795.002,735.002,745.002,742.7518,615
2023-09-262,785.002,825.002,775.002,790.002,787.7210,610
2023-09-252,815.002,815.002,760.002,785.002,782.7223,646
2023-09-222,825.002,895.002,810.002,830.002,827.6852,047
2023-09-212,800.002,855.002,785.002,835.002,832.6812,749
2023-09-202,790.002,810.002,757.272,810.002,807.7019,095
← NewerPage 13 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.