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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CKN.LSE stock page

Clarkson historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-123,495.003,505.003,425.003,485.003,480.1128,565
2022-04-113,550.003,550.003,475.003,500.003,495.0942,030
2022-04-083,450.003,495.003,420.003,495.003,490.1036,686
2022-04-073,500.003,510.003,430.003,475.003,470.1327,497
2022-04-063,620.003,620.003,475.003,500.003,495.0937,003
2022-04-053,670.003,670.003,540.003,590.003,584.9737,802
2022-04-043,690.003,715.003,495.003,585.003,579.9736,178
2022-04-013,625.003,705.003,625.003,700.003,694.8165,425
2022-03-313,835.003,835.003,680.003,700.003,694.8167,706
2022-03-303,670.003,790.003,660.003,750.003,744.7472,037
2022-03-293,945.003,945.003,730.003,765.003,759.7255,668
2022-03-283,755.003,890.003,740.003,890.003,884.5559,494
2022-03-253,700.003,755.843,665.003,745.003,739.7554,329
2022-03-243,810.003,810.003,695.003,695.003,689.8261,065
2022-03-233,600.003,760.003,600.003,760.003,754.7335,677
2022-03-223,635.003,660.003,610.003,650.003,644.8849,604
2022-03-213,600.003,635.003,500.003,635.003,629.9028,458
2022-03-183,490.003,580.003,490.003,580.003,574.9874,629
2022-03-173,565.003,565.003,425.003,520.003,515.0679,633
2022-03-163,315.003,535.003,315.003,465.003,460.14107,504
2022-03-153,370.003,385.003,265.003,370.003,365.2847,984
2022-03-143,350.003,430.003,350.003,365.003,360.28151,543
2022-03-113,470.003,480.003,395.003,395.003,390.2460,418
2022-03-103,340.003,505.003,340.003,385.003,380.2567,840
2022-03-093,250.003,470.003,200.003,470.003,465.1358,734
2022-03-083,375.003,375.003,140.003,200.003,195.5178,188
2022-03-073,170.003,435.003,150.003,350.003,345.3086,597
2022-03-043,065.003,140.003,045.003,115.003,110.6336,764
2022-03-033,310.003,315.003,135.003,135.003,130.6058,925
2022-03-023,325.003,335.003,235.003,255.003,250.4440,115
2022-03-013,365.003,385.363,235.003,265.003,260.4234,477
2022-02-283,150.003,310.003,150.003,310.003,305.3648,212
2022-02-253,145.003,225.003,140.003,225.003,220.4826,435
2022-02-243,070.003,155.003,070.003,140.003,135.6038,880
2022-02-233,170.003,300.003,170.003,220.003,215.4922,348
2022-02-223,230.003,260.003,195.003,250.003,245.4433,885
2022-02-213,235.003,340.003,220.003,270.003,265.4216,695
2022-02-183,395.003,395.003,295.003,295.003,290.3827,478
2022-02-173,285.003,440.003,285.003,405.003,400.2336,318
2022-02-163,385.003,405.003,330.003,340.003,335.3213,482
2022-02-153,345.003,390.003,315.003,375.003,370.2736,199
2022-02-143,430.003,430.003,273.333,340.003,335.3231,396
2022-02-113,415.003,440.003,360.003,415.003,410.2127,041
2022-02-103,440.003,475.003,405.003,440.003,435.1823,249
2022-02-093,340.003,480.003,325.003,440.003,435.1839,183
2022-02-083,365.003,445.003,295.003,315.003,310.3537,313
2022-02-073,275.003,365.003,245.003,360.003,355.29113,185
2022-02-043,155.003,235.003,155.003,215.003,210.49175,722
2022-02-033,225.003,295.003,195.003,225.003,220.4836,910
2022-02-023,270.003,295.003,250.003,250.003,245.4446,644
2022-02-013,360.003,360.003,205.003,260.003,255.4343,345
2022-01-313,260.003,305.003,221.833,295.003,290.3892,210
2022-01-283,270.003,360.003,205.003,205.003,200.5162,495
2022-01-273,320.003,375.003,295.003,370.003,365.2841,316
2022-01-263,395.003,430.003,375.003,385.003,380.2520,121
2022-01-253,455.003,488.663,330.003,390.003,385.2524,066
2022-01-243,630.003,643.423,400.003,410.003,405.2248,749
2022-01-213,710.003,720.003,625.003,665.003,659.8615,974
2022-01-203,630.003,750.003,630.003,710.003,704.8050,088
2022-01-193,900.003,900.003,700.003,715.003,709.7925,017
← NewerPage 20 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.