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
2023-06-262,835.002,880.302,800.002,840.002,837.3648,509
2023-06-232,850.002,930.002,822.552,860.002,857.3521,520
2023-06-222,935.002,975.002,890.002,920.002,917.2910,592
2023-06-212,900.003,020.002,900.002,960.002,957.2513,681
2023-06-202,960.003,000.802,934.452,965.002,962.2555,315
2023-06-192,970.003,040.002,935.302,970.002,967.2434,732
2023-06-162,995.003,030.002,985.002,985.002,982.2355,463
2023-06-153,090.003,115.002,960.003,005.003,002.2131,083
2023-06-143,085.003,090.003,055.003,085.003,082.1436,633
2023-06-132,945.003,070.002,945.003,040.003,037.1827,460
2023-06-123,020.003,050.003,005.003,010.003,007.21141,502
2023-06-093,030.003,105.002,995.003,050.003,047.1742,628
2023-06-083,075.003,154.603,030.003,100.003,097.1226,526
2023-06-072,900.002,975.002,900.002,975.002,972.2421,497
2023-06-062,965.002,973.952,885.002,930.002,927.2819,176
2023-06-052,985.003,015.002,940.002,955.002,952.2619,386
2023-06-022,875.002,965.002,875.002,940.002,937.2765,758
2023-06-012,860.002,930.002,840.002,925.002,922.2930,238
2023-05-312,815.002,895.002,815.002,865.002,862.3468,912
2023-05-302,810.002,880.002,810.002,845.002,842.3625,453
2023-05-262,910.002,975.002,850.002,855.002,852.3522,563
2023-05-252,895.002,940.002,890.002,895.002,892.3115,311
2023-05-242,905.002,915.002,885.002,915.002,912.2925,976
2023-05-233,020.003,045.002,950.002,950.002,947.2611,467
2023-05-222,995.003,020.002,960.002,975.002,972.2443,763
2023-05-193,030.003,045.003,000.003,010.003,007.2115,910
2023-05-183,030.003,075.003,010.003,010.003,007.2128,779
2023-05-173,015.003,040.003,000.003,025.003,022.199,124
2023-05-163,035.003,060.003,015.003,025.003,022.1935,573
2023-05-152,995.003,025.002,945.003,020.003,017.2091,594
2023-05-122,935.003,000.002,935.002,995.002,992.2271,762
2023-05-112,990.003,020.002,909.592,985.002,982.23150,124
2023-05-103,100.003,100.003,005.003,060.003,056.5228,438
2023-05-093,120.003,120.003,020.003,030.003,026.5546,409
2023-05-053,025.003,080.003,025.003,080.003,076.5023,417
2023-05-043,160.003,160.003,005.003,035.003,031.5524,970
2023-05-033,115.003,135.003,033.693,100.003,096.4884,536
2023-05-023,170.003,170.003,077.023,135.003,131.4436,952
2023-04-283,105.003,175.003,080.003,100.003,096.4831,297
2023-04-273,020.003,100.003,020.003,095.003,091.4821,962
2023-04-263,005.003,070.002,985.003,055.003,051.5346,562
2023-04-253,015.003,095.003,015.003,035.003,031.5519,114
2023-04-243,150.003,150.003,070.003,070.003,066.5174,069
2023-04-213,080.003,135.003,025.003,115.003,111.4663,986
2023-04-203,035.003,095.003,005.003,095.003,091.48152,781
2023-04-193,080.003,090.003,025.003,045.003,041.5485,689
2023-04-183,115.003,115.003,040.003,085.003,081.4926,764
2023-04-173,085.003,130.003,045.003,095.003,091.4856,789
2023-04-143,045.003,075.003,025.003,040.003,036.5421,247
2023-04-133,020.003,055.003,020.003,035.003,031.5520,743
2023-04-123,065.003,080.003,015.003,020.003,016.5728,559
2023-04-113,055.003,065.002,990.003,065.003,061.5136,434
2023-04-062,950.003,025.002,950.002,990.002,986.6026,242
2023-04-053,005.003,050.002,975.002,985.002,981.6169,527
2023-04-043,035.003,055.002,990.002,990.002,986.6016,931
2023-04-033,090.003,100.003,005.003,025.003,021.5626,805
2023-03-313,105.003,105.003,075.003,090.003,086.4924,916
2023-03-303,095.003,110.003,060.003,100.003,096.4831,044
2023-03-293,100.003,105.003,070.003,100.003,096.4842,779
2023-03-283,085.003,120.003,055.003,105.003,101.4758,784
← NewerPage 15 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.