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
2022-12-303,220.003,235.003,195.003,235.003,231.324,861
2022-12-293,245.003,265.863,158.033,225.003,221.3319,144
2022-12-283,165.003,285.003,140.003,250.003,246.3034,718
2022-12-233,140.003,205.003,119.453,150.003,146.429,008
2022-12-223,040.003,195.003,040.003,115.003,111.4641,093
2022-12-212,950.003,050.002,939.803,040.003,036.54117,615
2022-12-202,930.003,000.002,920.002,925.002,921.6786,279
2022-12-192,965.003,045.002,960.002,965.002,961.6335,326
2022-12-162,905.003,015.002,885.002,960.002,956.63122,896
2022-12-152,940.002,995.002,890.002,975.002,971.6220,084
2022-12-142,900.002,900.002,830.002,865.002,861.74171,735
2022-12-132,800.002,945.002,770.002,900.002,896.7060,682
2022-12-122,825.002,825.002,765.002,795.002,791.82171,497
2022-12-092,830.002,850.002,760.002,825.002,821.7915,801
2022-12-082,805.002,830.002,750.002,815.002,811.8018,735
2022-12-072,895.002,935.002,815.002,850.002,846.7645,747
2022-12-063,095.003,154.352,890.002,890.002,886.7145,538
2022-12-053,105.003,145.003,080.003,100.003,096.4819,951
2022-12-023,120.003,150.003,085.003,105.003,101.47112,105
2022-12-013,030.003,140.003,030.003,125.003,121.4521,562
2022-11-303,065.003,065.003,015.003,055.003,051.5342,540
2022-11-293,105.003,130.003,030.003,050.003,046.5380,133
2022-11-283,110.003,115.003,086.003,100.003,096.4819,016
2022-11-253,120.003,135.003,079.003,130.003,126.4416,028
2022-11-243,085.003,120.003,080.003,100.003,096.4815,154
2022-11-233,040.003,120.003,020.003,110.003,106.4624,068
2022-11-222,920.003,035.002,920.003,035.003,031.5530,062
2022-11-212,920.002,995.002,865.002,965.002,961.6315,309
2022-11-182,960.002,960.002,880.002,930.002,926.6720,628
2022-11-172,900.002,940.702,865.002,915.002,911.6924,777
2022-11-162,940.003,021.402,865.002,930.002,926.6729,998
2022-11-153,030.003,055.002,945.002,955.002,951.6419,245
2022-11-143,070.003,070.002,960.003,040.003,036.5423,165
2022-11-112,940.003,035.002,930.003,025.003,021.5683,397
2022-11-102,820.002,975.002,805.002,925.002,921.6726,174
2022-11-092,855.002,900.002,820.002,855.002,851.7515,244
2022-11-082,870.002,895.002,845.002,870.002,866.7429,135
2022-11-072,870.002,925.002,840.002,860.002,856.7535,365
2022-11-042,900.002,930.002,815.002,855.002,851.7528,949
2022-11-032,930.002,930.002,805.002,825.002,821.7918,395
2022-11-022,770.002,910.002,770.002,895.002,891.7173,990
2022-11-012,830.002,860.002,795.002,810.002,806.8052,422
2022-10-312,795.002,845.002,765.002,765.002,761.8614,674
2022-10-282,825.002,855.002,810.002,820.002,816.7912,979
2022-10-272,905.002,935.002,865.002,880.002,876.7334,689
2022-10-262,835.002,935.002,835.002,900.002,896.7023,697
2022-10-252,750.002,845.002,745.002,830.002,826.7890,572
2022-10-242,730.002,760.002,715.002,755.002,751.8717,718
2022-10-212,705.002,770.002,700.002,715.002,711.9135,956
2022-10-202,715.002,800.002,694.202,795.002,791.8230,326
2022-10-192,755.002,785.002,700.002,755.002,751.8723,492
2022-10-182,795.002,810.002,740.002,750.002,746.8715,055
2022-10-172,710.002,795.002,670.002,770.002,766.8529,419
2022-10-142,775.002,820.002,700.002,720.002,716.9132,849
2022-10-132,685.002,800.002,675.002,750.002,746.8723,037
2022-10-122,630.002,725.002,630.002,680.002,676.9535,139
2022-10-112,730.002,730.002,625.002,685.002,681.9522,712
2022-10-102,675.002,705.002,635.002,695.002,691.9423,216
2022-10-072,810.002,810.002,655.002,655.002,651.9845,328
2022-10-062,660.002,790.002,660.002,765.002,761.8621,057
← NewerPage 17 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.