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
2022-10-052,780.002,780.002,670.002,695.002,691.9421,160
2022-10-042,705.002,825.002,705.002,775.002,771.8444,863
2022-10-032,670.002,750.002,600.002,725.002,721.9048,330
2022-09-302,560.002,665.002,515.002,630.002,627.01232,168
2022-09-292,645.002,645.002,520.002,535.002,532.1235,573
2022-09-282,575.002,655.002,535.002,615.002,612.0396,415
2022-09-272,580.002,640.002,530.002,630.002,627.01112,119
2022-09-262,440.002,540.002,440.002,540.002,537.1146,174
2022-09-232,645.002,660.002,480.002,500.002,497.1643,859
2022-09-222,695.002,730.002,615.002,635.002,632.0046,863
2022-09-212,685.002,757.392,648.302,725.002,721.9021,910
2022-09-202,675.002,720.002,625.002,680.002,676.9521,068
2022-09-162,700.002,700.002,615.002,655.002,651.9878,475
2022-09-152,735.002,775.002,675.002,710.002,706.9237,924
2022-09-142,700.002,736.472,675.002,720.002,716.91154,512
2022-09-132,805.002,805.002,720.002,720.002,716.9139,513
2022-09-122,790.002,790.602,725.002,770.002,766.85109,490
2022-09-092,685.002,745.002,675.002,725.002,721.90361,093
2022-09-082,755.002,755.002,630.002,665.002,661.9730,962
2022-09-072,700.002,730.002,670.002,690.002,686.9447,318
2022-09-062,845.002,860.002,645.002,700.002,696.93180,607
2022-09-052,895.002,895.002,775.002,810.002,806.8027,319
2022-09-022,820.002,889.972,770.002,860.002,856.7539,575
2022-09-013,000.003,015.002,755.002,770.002,766.8520,486
2022-08-313,020.003,045.003,000.003,015.003,011.2839,449
2022-08-303,060.003,154.193,025.003,025.003,021.2730,953
2022-08-263,065.003,130.003,050.003,060.003,056.2315,770
2022-08-253,085.003,085.003,020.003,050.003,046.2414,166
2022-08-243,060.003,060.002,985.003,040.003,036.2521,035
2022-08-233,200.003,215.003,045.003,045.003,041.2527,378
2022-08-223,325.003,354.203,205.003,210.003,206.0428,314
2022-08-193,295.003,395.003,230.003,290.003,285.94112,741
2022-08-183,340.003,427.893,320.003,370.003,365.8415,143
2022-08-173,465.003,570.003,370.003,375.003,370.84103,576
2022-08-163,735.003,735.003,510.003,510.003,505.6772,609
2022-08-153,655.003,665.003,615.003,655.003,650.4949,346
2022-08-123,640.003,655.003,570.003,635.003,630.52121,330
2022-08-113,515.003,600.003,515.003,585.003,580.5826,797
2022-08-103,550.003,575.003,440.003,555.003,550.6226,544
2022-08-093,365.003,500.003,365.003,480.003,475.7125,292
2022-08-083,545.003,597.083,330.003,440.003,435.7648,551
2022-08-053,380.003,565.003,380.003,555.003,550.6230,791
2022-08-043,370.003,430.003,350.003,425.003,420.7827,436
2022-08-033,370.003,400.003,330.003,380.003,375.8392,672
2022-08-023,330.003,390.003,330.003,370.003,365.8422,186
2022-08-013,385.003,440.003,320.003,370.003,365.8417,434
2022-07-293,285.003,460.003,285.003,435.003,430.7611,952
2022-07-283,375.003,410.003,325.003,345.003,340.8818,286
2022-07-273,515.003,515.003,375.003,385.003,380.8312,091
2022-07-263,335.003,470.003,335.003,450.003,445.7515,823
2022-07-253,495.003,495.003,365.003,415.003,410.7916,681
2022-07-223,445.003,510.003,400.003,435.003,430.7621,681
2022-07-213,450.003,594.893,450.003,520.003,515.6636,572
2022-07-203,320.003,450.003,320.003,445.003,440.7512,541
2022-07-193,330.003,425.003,304.563,410.003,405.8026,729
2022-07-183,275.003,355.003,260.003,350.003,345.8718,747
2022-07-153,175.003,260.003,170.003,260.003,255.9839,883
2022-07-143,225.003,255.003,125.003,165.003,161.1028,425
2022-07-133,045.003,390.003,045.003,225.003,221.0277,660
2022-07-122,915.002,975.002,915.002,955.002,951.3619,802
← NewerPage 18 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.