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
2023-09-192,800.002,800.002,745.002,780.002,777.7210,377
2023-09-182,820.002,845.002,755.002,760.002,757.7420,323
2023-09-152,780.002,820.002,780.002,800.002,797.7166,040
2023-09-142,780.002,780.002,700.002,780.002,777.7222,833
2023-09-132,810.002,810.002,685.002,715.002,712.7834,323
2023-09-122,750.002,750.002,715.002,750.002,747.75212,563
2023-09-112,725.002,731.472,690.002,720.002,717.7713,724
2023-09-082,695.002,745.002,695.002,720.002,717.7721,072
2023-09-072,750.002,750.002,690.002,715.002,712.7812,612
2023-09-062,720.002,735.002,700.002,700.002,697.7919,762
2023-09-052,770.002,770.002,700.002,710.002,707.7811,120
2023-09-042,695.002,730.002,675.002,705.002,702.7813,796
2023-09-012,725.002,755.002,690.002,690.002,687.8022,143
2023-08-312,755.002,775.002,690.002,710.002,707.7844,337
2023-08-302,725.002,755.002,720.002,745.002,742.4525,352
2023-08-292,730.002,770.002,670.002,710.002,707.4817,010
2023-08-252,740.002,740.002,625.002,645.002,642.558,474
2023-08-242,705.002,738.252,670.002,680.002,677.5112,431
2023-08-232,690.002,705.002,672.422,705.002,702.4920,287
2023-08-222,705.002,709.632,655.002,685.002,682.5122,286
2023-08-212,700.002,713.192,630.002,645.002,642.5586,889
2023-08-182,740.002,770.002,715.002,715.002,712.4843,042
2023-08-172,725.002,755.002,725.002,745.002,742.4515,505
2023-08-162,700.002,765.002,700.002,730.002,727.47117,135
2023-08-152,760.002,760.002,679.052,705.002,702.4927,679
2023-08-142,730.002,745.552,680.002,710.002,707.4822,321
2023-08-112,745.002,755.002,684.232,730.002,727.4732,659
2023-08-102,870.002,875.002,725.002,725.002,722.4723,895
2023-08-092,770.002,815.002,735.002,815.002,812.3971,880
2023-08-082,755.002,800.002,715.002,755.002,752.44164,091
2023-08-072,815.002,898.942,755.002,755.002,752.4448,080
2023-08-042,855.002,920.002,840.002,870.002,867.34110,825
2023-08-032,745.002,860.002,720.002,850.002,847.3576,650
2023-08-022,770.002,815.002,740.002,755.002,752.44125,292
2023-08-012,790.002,810.002,750.002,795.002,792.4124,097
2023-07-312,800.002,820.002,780.002,790.002,787.4125,871
2023-07-282,840.002,850.002,790.002,800.002,797.4014,975
2023-07-272,880.002,895.002,840.002,850.002,847.3563,611
2023-07-262,855.002,855.002,810.002,835.002,832.3724,432
2023-07-252,865.002,935.002,820.002,825.002,822.3843,416
2023-07-242,880.002,895.002,865.002,880.002,877.3313,871
2023-07-212,845.002,900.002,835.002,885.002,882.3240,900
2023-07-202,930.002,949.202,880.002,880.002,877.3338,736
2023-07-192,905.002,940.002,880.002,915.002,912.2924,848
2023-07-182,900.002,900.002,805.002,840.002,837.3620,730
2023-07-172,915.002,925.002,820.002,840.002,837.3612,294
2023-07-142,900.002,980.002,900.002,920.002,917.2919,071
2023-07-133,030.003,030.002,955.002,970.002,967.2414,595
2023-07-122,940.003,065.002,913.793,030.003,027.19138,264
2023-07-112,960.002,985.002,955.002,970.002,967.2423,542
2023-07-102,905.002,975.002,900.002,965.002,962.2523,306
2023-07-072,840.002,915.002,840.002,915.002,912.2913,086
2023-07-062,860.002,930.002,853.602,880.002,877.3323,848
2023-07-052,950.002,970.002,910.002,925.002,922.2917,755
2023-07-042,965.002,990.002,945.002,970.002,967.2419,029
2023-07-033,000.003,000.002,935.002,970.002,967.2411,002
2023-06-302,880.002,970.002,880.002,960.002,957.2516,474
2023-06-292,950.002,950.002,900.002,915.002,912.2948,425
2023-06-282,860.002,950.002,860.002,920.002,917.2917,782
2023-06-272,840.002,919.942,840.002,885.002,882.3219,567
← NewerPage 14 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.