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
2026-04-284,760.004,794.004,710.004,794.004,792.90136,188
2026-04-274,700.004,808.004,652.004,736.004,734.9165,079
2026-04-244,798.004,834.004,766.004,766.004,764.9122,057
2026-04-234,866.004,866.004,786.004,822.004,820.8930,467
2026-04-224,848.004,870.004,788.004,824.004,822.8938,139
2026-04-214,798.004,862.004,738.004,830.004,828.89140,254
2026-04-204,692.004,800.004,692.004,784.004,782.90428,843
2026-04-174,730.004,808.004,730.004,808.004,806.9056,580
2026-04-164,762.004,780.004,668.004,752.004,750.9144,375
2026-04-154,726.004,854.004,726.004,756.004,754.9154,922
2026-04-144,800.004,852.004,748.004,842.004,840.8982,770
2026-04-134,758.004,800.004,686.004,800.004,798.9097,521
2026-04-104,660.004,854.004,660.004,758.004,756.9184,785
2026-04-094,782.004,836.004,740.004,750.004,748.9144,831
2026-04-084,800.004,828.004,686.004,808.004,806.90187,495
2026-04-074,724.004,800.004,690.004,706.004,704.9252,690
2026-04-024,615.004,740.004,570.004,725.004,723.92128,838
2026-04-014,610.004,680.004,610.004,640.004,638.94159,182
2026-03-314,570.004,635.004,545.004,610.004,608.9478,932
2026-03-304,655.004,655.004,530.004,590.004,588.9561,779
2026-03-274,700.004,700.004,535.004,580.004,578.95173,693
2026-03-264,620.004,680.004,595.004,660.004,658.93148,431
2026-03-254,595.004,640.004,555.004,640.004,638.94195,678
2026-03-244,540.004,595.004,487.674,550.004,548.96119,587
2026-03-234,670.004,670.004,420.004,535.004,533.9670,509
2026-03-204,615.004,680.004,535.004,605.004,603.94407,573
2026-03-194,665.004,765.004,525.004,575.004,573.9581,525
2026-03-184,695.004,780.004,640.004,655.004,653.93242,065
2026-03-174,660.004,720.004,645.004,665.004,663.93249,538
2026-03-164,615.004,675.004,600.004,665.004,663.9388,147
2026-03-134,530.004,670.004,515.004,615.004,613.94142,350
2026-03-124,440.004,600.004,440.004,600.004,598.95101,131
2026-03-114,550.004,665.004,480.004,550.004,548.96127,290
2026-03-104,570.004,671.734,485.384,650.004,648.93276,468
2026-03-094,315.004,610.004,240.004,515.004,513.96451,321
2026-03-064,380.004,425.004,345.004,405.004,403.9996,807
2026-03-054,490.004,515.004,330.004,360.004,359.0067,866
2026-03-044,415.004,510.004,335.004,480.004,478.97112,064
2026-03-034,400.004,455.004,370.004,440.004,438.98213,597
2026-03-024,355.004,500.004,245.004,435.004,433.98315,839
2026-02-274,300.004,325.004,242.504,260.004,259.0259,658
2026-02-264,205.004,280.004,170.004,280.004,279.0251,982
2026-02-254,270.004,270.004,180.004,190.004,189.0418,615
2026-02-244,195.004,220.004,160.004,190.004,189.0430,171
2026-02-234,195.004,220.004,160.004,175.004,174.0419,061
2026-02-204,150.004,255.004,145.004,195.004,194.0420,871
2026-02-194,130.004,180.004,080.004,150.004,149.0566,564
2026-02-184,125.004,130.004,055.004,085.004,084.0695,284
2026-02-174,130.004,130.004,010.004,080.004,079.0622,562
2026-02-164,090.004,110.004,050.474,065.004,064.0750,020
2026-02-134,005.004,085.003,965.004,065.004,064.0748,188
2026-02-124,220.004,230.003,960.004,005.004,004.08167,992
2026-02-114,205.004,215.004,105.004,195.004,194.0462,925
2026-02-104,150.004,170.004,105.004,170.004,169.04172,071
2026-02-094,180.004,190.004,115.004,140.004,139.05132,276
2026-02-064,185.004,205.004,110.004,160.004,159.0546,673
2026-02-054,160.004,195.004,130.004,195.004,194.0429,151
2026-02-044,210.004,210.004,140.004,175.004,174.0470,318
2026-02-034,165.004,205.004,160.004,180.004,179.0456,990
2026-02-024,185.004,185.004,125.004,150.004,149.0564,890
← NewerPage 3 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.