Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CKN.LSE stock page

Clarkson historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-234,802.004,858.004,690.004,748.004,747.67107,970
2026-07-224,734.004,842.004,734.004,806.004,805.6619,437
2026-07-214,708.004,770.004,688.004,756.004,755.6729,277
2026-07-204,758.004,758.004,626.004,718.004,717.6722,589
2026-07-174,730.004,784.004,678.004,698.004,697.6722,430
2026-07-164,700.004,748.004,612.004,748.004,747.6732,433
2026-07-154,606.004,684.004,568.004,684.004,683.67104,281
2026-07-144,500.004,622.004,458.004,622.004,621.6831,002
2026-07-134,448.004,502.004,406.004,496.004,495.6830,573
2026-07-104,372.004,476.004,372.004,426.004,425.6915,021
2026-07-094,460.004,460.004,372.004,460.004,459.6962,991
2026-07-084,458.004,470.004,376.004,424.004,423.6947,830
2026-07-074,446.004,476.004,432.004,448.004,447.6944,045
2026-07-064,458.004,494.004,366.004,464.004,463.6959,810
2026-07-034,390.004,474.004,390.004,474.004,473.6960,653
2026-07-024,272.004,422.004,270.004,422.004,421.69108,413
2026-07-014,182.004,346.004,156.004,324.004,323.70180,376
2026-06-304,200.004,278.004,164.004,166.004,165.71233,247
2026-06-294,252.004,266.004,214.004,218.004,217.7095,256
2026-06-264,280.004,318.004,124.004,270.004,269.7032,954
2026-06-254,366.004,378.004,298.004,306.004,305.7027,131
2026-06-244,380.004,380.004,318.004,362.004,361.6954,871
2026-06-234,360.004,364.004,300.004,352.004,351.6938,815
2026-06-224,384.004,418.004,362.004,388.004,387.6952,898
2026-06-194,440.004,448.004,372.004,386.004,385.69196,946
2026-06-184,554.004,554.004,374.004,400.004,399.6941,827
2026-06-174,522.004,542.004,398.004,448.004,447.6937,887
2026-06-164,602.004,602.004,460.004,522.004,521.68100,445
2026-06-154,712.004,846.004,494.004,494.004,493.6868,709
2026-06-124,700.004,830.004,698.004,790.004,789.6640,134
2026-06-114,726.004,830.004,622.004,814.004,813.66105,552
2026-06-104,650.004,784.004,646.004,758.004,757.6738,270
2026-06-094,644.004,742.004,642.004,664.004,663.6736,892
2026-06-084,664.004,736.004,640.004,700.004,699.6797,987
2026-06-054,524.004,716.004,524.004,678.004,677.6754,870
2026-06-044,584.004,882.004,548.004,636.004,635.6722,185
2026-06-034,546.004,616.004,488.004,584.004,583.6866,370
2026-06-024,480.004,617.664,480.004,542.004,541.68131,535
2026-06-014,598.004,650.004,514.004,578.004,577.6838,038
2026-05-294,798.004,798.004,596.964,636.004,635.67132,316
2026-05-284,750.004,760.004,714.004,724.004,723.6754,312
2026-05-274,768.004,784.004,692.004,752.004,751.6793,394
2026-05-264,862.004,862.004,746.004,746.004,745.6734,029
2026-05-224,884.004,884.004,744.004,802.004,801.6622,175
2026-05-214,882.004,882.004,820.004,834.004,833.6634,271
2026-05-204,756.004,860.004,740.624,846.004,845.6647,305
2026-05-194,742.004,824.004,718.004,770.004,769.6755,845
2026-05-184,652.004,794.004,622.004,790.004,789.6654,800
2026-05-154,782.004,808.004,650.004,680.004,679.6792,917
2026-05-144,628.004,812.004,628.004,808.004,807.66158,173
2026-05-134,936.004,936.004,719.494,740.004,739.6785,780
2026-05-124,814.004,884.004,790.004,822.004,821.6676,442
2026-05-114,802.004,888.004,802.004,840.004,839.66121,052
2026-05-084,780.004,896.004,780.004,840.004,839.6683,053
2026-05-074,880.004,948.004,828.004,828.004,827.6682,214
2026-05-064,936.004,992.004,912.444,962.004,960.86202,750
2026-05-054,800.004,884.004,784.004,882.004,880.88401,094
2026-05-014,848.004,848.004,760.004,776.004,774.9036,071
2026-04-304,784.004,840.004,734.004,836.004,834.8932,724
2026-04-294,774.004,836.004,752.004,784.004,782.9061,854
← NewerPage 2 of 3 · 127 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.