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
2023-03-273,165.003,180.003,045.003,070.003,066.5133,251
2023-03-243,130.003,185.003,110.003,175.003,171.3925,021
2023-03-233,155.003,190.003,125.003,155.003,151.4118,418
2023-03-223,130.003,150.003,125.003,150.003,146.4225,020
2023-03-213,095.003,155.003,090.003,145.003,141.4234,172
2023-03-203,075.003,145.003,046.253,120.003,116.45166,276
2023-03-173,140.003,205.003,075.003,145.003,141.42192,288
2023-03-163,170.003,220.003,135.003,170.003,166.4051,709
2023-03-153,360.003,360.003,145.003,150.003,146.4280,755
2023-03-143,190.003,330.003,165.003,250.003,246.30130,494
2023-03-133,360.003,360.003,160.003,200.003,196.36246,886
2023-03-103,270.003,325.003,208.103,290.003,286.26504,625
2023-03-093,375.003,375.003,275.003,330.003,326.2139,909
2023-03-083,200.003,377.103,190.003,375.003,371.1654,088
2023-03-073,265.003,265.003,095.003,190.003,186.37320,823
2023-03-063,385.003,545.003,333.903,365.003,361.171,045,645
2023-03-033,280.003,320.003,240.003,305.003,301.2430,655
2023-03-023,300.003,300.003,230.003,285.003,281.2622,077
2023-03-013,225.003,365.003,220.003,285.003,281.2694,894
2023-02-283,300.003,315.003,260.003,305.003,301.2498,582
2023-02-273,255.003,320.503,242.403,315.003,311.23114,042
2023-02-243,220.003,250.003,205.003,250.003,246.30111,685
2023-02-233,120.003,220.003,087.403,220.003,216.3451,773
2023-02-223,025.003,110.003,025.003,100.003,096.4823,684
2023-02-213,080.003,115.003,050.003,090.003,086.4971,184
2023-02-203,045.003,145.003,045.003,080.003,076.5095,825
2023-02-173,070.003,155.003,070.003,135.003,131.4435,919
2023-02-163,180.003,180.003,100.003,145.003,141.4219,319
2023-02-153,110.003,140.003,050.003,120.003,116.4520,533
2023-02-143,125.003,150.003,085.003,125.003,121.4551,729
2023-02-133,050.003,125.003,045.003,085.003,081.4919,523
2023-02-103,150.003,150.003,030.003,085.003,081.4966,417
2023-02-093,150.003,150.003,075.003,125.003,121.45188,301
2023-02-083,170.003,190.003,125.003,125.003,121.4549,564
2023-02-073,115.003,195.003,090.003,105.003,101.47504,461
2023-02-063,205.003,260.003,165.003,185.003,181.3822,930
2023-02-033,360.003,360.003,205.003,275.003,271.28124,904
2023-02-023,205.003,315.003,190.003,295.003,291.2581,025
2023-02-013,130.003,205.003,095.003,205.003,201.3683,886
2023-01-313,090.003,090.003,005.003,075.003,071.5079,089
2023-01-302,945.003,035.002,923.003,025.003,021.5666,499
2023-01-272,975.002,995.002,910.002,955.002,951.6434,802
2023-01-263,010.003,050.002,985.003,000.002,996.5928,848
2023-01-253,050.003,095.002,980.003,015.003,011.5737,461
2023-01-243,115.003,130.003,060.003,075.003,071.5018,990
2023-01-233,220.003,220.003,070.003,115.003,111.4616,852
2023-01-203,105.003,160.003,055.003,155.003,151.4132,587
2023-01-193,150.003,150.003,030.003,080.003,076.5028,695
2023-01-183,115.003,135.003,045.003,105.003,101.4733,571
2023-01-172,990.003,135.002,990.003,060.003,056.5241,171
2023-01-162,955.003,025.002,931.603,000.002,996.5921,788
2023-01-132,985.003,010.002,935.002,970.002,966.6224,104
2023-01-122,910.002,962.502,885.002,960.002,956.6342,030
2023-01-112,955.003,002.002,880.002,885.002,881.7250,849
2023-01-103,180.003,180.002,915.002,935.002,931.6663,053
2023-01-093,320.003,320.003,164.783,185.003,181.38223,874
2023-01-063,430.003,435.003,240.003,305.003,301.24333,749
2023-01-053,100.003,175.003,100.003,145.003,141.4214,007
2023-01-043,130.003,160.003,045.003,100.003,096.48177,721
2023-01-033,310.003,310.003,110.003,130.003,126.4432,771
← NewerPage 16 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.