Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CKN.LSE stock page

Clarkson historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-112,890.002,935.002,865.002,935.002,931.3836,627
2022-07-082,895.002,925.002,870.002,885.002,881.4413,301
2022-07-072,880.002,965.002,880.002,940.002,936.3729,038
2022-07-062,890.002,915.002,840.002,890.002,886.4421,994
2022-07-052,905.002,920.002,765.002,835.002,831.5034,461
2022-07-042,995.003,005.002,870.002,905.002,901.4215,685
2022-07-012,925.003,010.002,925.002,995.002,991.3135,844
2022-06-302,980.003,010.002,970.003,010.003,006.2934,120
2022-06-293,000.003,070.002,978.903,055.003,051.2322,171
2022-06-283,025.003,035.002,985.003,005.003,001.2920,018
2022-06-272,955.003,010.002,945.003,005.003,001.2913,552
2022-06-242,885.002,935.002,875.002,930.002,926.3957,999
2022-06-232,890.002,945.002,890.002,930.002,926.3922,329
2022-06-222,910.002,975.002,895.002,940.002,936.3726,436
2022-06-212,970.003,010.002,945.002,950.002,946.3685,904
2022-06-202,950.003,005.002,915.002,945.002,941.3729,957
2022-06-173,045.003,055.002,915.002,915.002,911.4199,695
2022-06-163,095.003,108.192,965.002,975.002,971.3360,360
2022-06-153,150.003,215.003,105.003,110.003,106.1616,332
2022-06-143,170.003,215.003,150.003,160.003,156.1087,948
2022-06-133,135.003,206.013,133.903,175.003,171.0832,522
2022-06-103,160.003,230.003,160.003,200.003,196.0550,232
2022-06-093,180.003,220.003,160.003,200.003,196.0535,703
2022-06-083,145.003,200.003,115.003,200.003,196.0529,042
2022-06-073,120.003,200.603,110.003,145.003,141.1216,281
2022-06-063,200.003,245.003,165.003,205.003,201.0519,886
2022-06-013,125.003,165.003,085.883,140.003,136.1345,704
2022-05-313,140.003,140.003,070.003,100.003,096.18112,854
2022-05-303,150.003,190.003,120.003,125.003,121.1519,686
2022-05-273,125.003,190.003,102.503,140.003,136.1323,090
2022-05-263,090.003,155.003,090.003,115.003,111.1617,883
2022-05-253,140.003,140.003,075.003,110.003,106.1625,702
2022-05-243,200.003,202.003,100.003,100.003,096.1820,907
2022-05-233,165.003,245.003,160.043,200.003,196.05104,667
2022-05-203,180.003,205.003,110.003,130.003,126.1422,242
2022-05-193,175.003,205.003,110.003,150.003,146.1223,442
2022-05-183,265.003,290.003,195.003,200.003,196.0521,074
2022-05-173,260.003,310.003,240.003,280.003,275.9632,679
2022-05-163,375.003,375.003,239.993,250.003,245.9918,030
2022-05-133,260.003,345.003,225.003,300.003,295.9360,502
2022-05-123,270.003,320.003,170.003,225.003,221.0246,433
2022-05-113,375.003,470.003,318.003,370.003,365.2856,912
2022-05-103,400.003,450.003,325.003,385.003,380.2545,909
2022-05-093,545.003,545.003,400.003,400.003,395.2326,907
2022-05-063,600.003,631.003,500.003,545.003,540.0367,812
2022-05-053,680.003,695.003,555.003,555.003,550.0221,692
2022-05-043,660.003,680.003,620.003,650.003,644.8827,684
2022-05-033,705.003,715.003,625.003,660.003,654.8736,032
2022-04-293,685.003,748.003,680.003,690.003,684.8356,007
2022-04-283,550.003,730.003,550.003,700.003,694.8130,294
2022-04-273,545.003,645.003,525.003,625.003,619.9273,130
2022-04-263,630.003,630.003,500.003,540.003,535.0433,052
2022-04-253,510.003,560.003,475.003,560.003,555.0174,709
2022-04-223,470.003,580.003,470.003,560.003,555.0132,612
2022-04-213,550.003,590.003,510.003,570.003,564.9922,376
2022-04-203,495.003,550.003,440.003,545.003,540.03231,256
2022-04-193,505.003,505.003,425.003,445.003,440.1731,164
2022-04-143,500.003,550.003,465.003,500.003,495.0935,568
2022-04-133,500.003,520.003,480.003,520.003,515.0635,261
2022-04-123,495.003,505.003,425.003,485.003,480.1128,565
← NewerPage 19 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.