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
2022-01-183,740.003,830.003,740.003,825.003,819.6446,140
2022-01-173,710.003,840.003,710.003,840.003,834.6214,778
2022-01-143,855.003,860.003,790.003,800.003,794.6712,711
2022-01-133,815.003,861.593,780.003,860.003,854.5916,580
2022-01-123,785.003,825.003,740.003,810.003,804.6616,949
2022-01-113,825.003,900.003,760.003,780.003,774.7067,910
2022-01-103,990.004,002.503,815.003,830.003,824.6322,420
2022-01-073,900.004,035.003,895.003,975.003,969.43286,098
2022-01-063,820.003,840.003,780.003,820.003,814.6424,264
2022-01-053,880.003,970.003,845.003,870.003,864.5724,569
2022-01-043,965.003,985.003,901.993,965.003,959.4441,301
2021-12-313,745.003,885.003,745.003,880.003,874.5610,456
2021-12-303,895.003,895.003,800.003,855.003,849.6026,087
2021-12-293,800.003,875.003,750.003,840.003,834.6255,422
2021-12-243,735.003,750.003,727.403,750.003,744.741,341
2021-12-233,720.003,763.383,685.003,750.003,744.7415,531
2021-12-223,580.003,715.003,580.003,700.003,694.8125,627
2021-12-213,725.003,725.003,645.003,690.003,684.8334,753
2021-12-203,590.003,680.003,565.003,680.003,674.8420,788
2021-12-173,585.003,640.003,521.393,635.003,629.90113,302
2021-12-163,665.003,665.003,590.003,600.003,594.9543,276
2021-12-153,590.003,665.003,590.003,620.003,614.92166,197
2021-12-143,600.003,705.003,600.003,655.003,649.8860,145
2021-12-133,800.003,800.003,685.003,700.003,694.8128,284
2021-12-103,765.003,835.003,765.003,780.003,774.7053,616
2021-12-093,885.003,885.003,780.003,835.003,829.6243,138
2021-12-083,855.003,874.753,820.003,855.003,849.6037,542
2021-12-073,895.003,905.003,840.003,855.003,849.6087,143
2021-12-063,800.003,985.003,785.003,860.003,854.59105,303
2021-12-033,705.003,740.003,680.003,685.003,679.8321,353
2021-12-023,625.003,710.003,610.003,705.003,699.8154,633
2021-12-013,640.003,677.563,610.003,660.003,654.8765,231
2021-11-303,710.003,740.003,590.003,615.003,609.93835,778
2021-11-293,770.003,805.003,710.003,770.003,764.7151,559
2021-11-263,695.003,760.003,645.003,720.003,714.7876,785
2021-11-253,715.003,790.003,664.513,790.003,784.69176,887
2021-11-243,755.003,800.003,685.003,710.003,704.80130,924
2021-11-233,825.003,840.003,740.003,740.003,734.7644,915
2021-11-223,850.003,895.003,815.003,825.003,819.6434,177
2021-11-193,850.003,865.003,800.003,825.003,819.6448,112
2021-11-183,745.003,890.003,745.003,860.003,854.5937,624
2021-11-173,825.003,900.003,820.123,835.003,829.6248,640
2021-11-163,965.003,991.003,885.003,885.003,879.5538,961
2021-11-153,990.003,995.003,885.003,975.003,969.4361,312
2021-11-123,800.003,955.003,800.003,910.003,904.5279,682
2021-11-113,905.003,915.003,860.003,900.003,894.5332,510
2021-11-103,835.003,925.003,825.003,870.003,864.5766,979
2021-11-093,960.003,985.003,905.003,920.003,914.5029,115
2021-11-084,000.004,021.103,962.653,965.003,959.4449,152
2021-11-054,215.004,215.004,025.004,055.004,049.3130,812
2021-11-044,100.004,225.004,100.004,180.004,174.1480,588
2021-11-034,125.004,220.004,110.004,150.004,144.1841,081
2021-11-024,150.004,175.004,070.004,175.004,169.1562,919
2021-11-013,975.004,145.003,975.004,125.004,119.2267,216
2021-10-293,985.004,050.003,977.604,000.003,994.3945,248
2021-10-283,965.004,015.003,940.004,010.004,004.3854,679
2021-10-274,005.004,030.003,979.193,985.003,979.4155,777
2021-10-263,965.004,035.003,940.004,010.004,004.3883,499
2021-10-253,915.003,975.003,895.003,955.003,949.4527,531
2021-10-223,740.003,930.003,740.003,920.003,914.5094,258
← NewerPage 21 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.