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
2026-01-304,140.004,195.144,120.004,190.004,189.0480,302
2026-01-294,125.004,180.004,050.004,145.004,144.05175,281
2026-01-284,105.004,190.004,015.004,100.004,099.0666,517
2026-01-274,085.004,120.004,000.004,110.004,109.06107,622
2026-01-264,080.004,130.004,065.004,100.004,099.0626,733
2026-01-234,115.004,165.004,085.004,085.004,084.0617,723
2026-01-224,135.004,185.004,100.004,140.004,139.0548,690
2026-01-214,130.004,155.004,095.004,100.004,099.0676,251
2026-01-204,125.004,140.004,065.004,140.004,139.0571,962
2026-01-194,145.004,150.004,080.004,150.004,149.0535,396
2026-01-164,180.004,200.004,135.004,160.004,159.0556,256
2026-01-154,200.004,220.004,135.004,160.004,159.05465,309
2026-01-144,145.004,195.014,145.004,190.004,189.04143,634
2026-01-134,135.004,175.004,105.004,150.004,149.0568,162
2026-01-124,120.004,170.004,085.004,120.004,119.0648,430
2026-01-094,090.004,230.584,090.004,165.004,164.04192,114
2026-01-083,930.004,011.563,910.003,985.003,984.0933,566
2026-01-073,900.003,960.003,855.003,940.003,939.1045,295
2026-01-063,870.003,890.003,840.003,890.003,889.1133,000
2026-01-053,790.003,875.003,785.003,870.003,869.1187,317
2026-01-023,805.003,830.003,765.003,785.003,784.1320,301
2025-12-313,835.003,835.003,790.003,815.003,814.137,473
2025-12-303,755.003,825.003,755.003,825.003,824.1226,620
2025-12-293,720.003,820.003,720.003,785.003,784.1328,794
2025-12-243,830.003,830.003,775.003,790.003,789.136,496
2025-12-233,830.003,830.003,760.003,800.003,799.1325,563
2025-12-223,780.003,800.003,740.003,795.003,794.1335,063
2025-12-193,730.003,760.503,705.003,750.003,749.1447,624
2025-12-183,770.003,800.003,735.003,735.003,734.1444,491
2025-12-173,805.003,815.003,745.003,770.003,769.1445,752
2025-12-163,830.003,830.003,760.003,785.003,784.1370,331
2025-12-153,755.003,790.003,730.003,775.003,774.1363,124
2025-12-123,815.003,835.003,745.003,750.003,749.1439,137
2025-12-113,750.003,800.003,710.003,795.003,794.1339,580
2025-12-103,725.003,775.003,720.003,740.003,739.1429,443
2025-12-093,835.003,835.003,720.003,750.003,749.1490,505
2025-12-083,785.003,800.003,740.003,760.003,759.1432,338
2025-12-053,700.003,810.003,700.003,770.003,769.1423,527
2025-12-043,705.003,755.003,700.003,750.003,749.1497,806
2025-12-033,730.003,745.003,655.003,705.003,704.1585,714
2025-12-023,750.003,760.003,675.003,710.003,709.1541,678
2025-12-013,790.003,790.003,715.003,750.003,749.1456,643
2025-11-283,745.003,785.003,720.003,780.003,779.1349,148
2025-11-273,680.003,740.003,655.003,730.003,729.1451,558
2025-11-263,685.003,685.003,630.003,665.003,664.1643,096
2025-11-253,640.003,680.003,600.003,655.003,654.1635,917
2025-11-243,685.003,685.003,605.003,640.003,639.1756,576
2025-11-213,685.003,685.003,590.003,650.003,649.1637,158
2025-11-203,610.003,690.003,610.003,660.003,659.1660,844
2025-11-193,570.003,695.003,550.003,660.003,659.16142,007
2025-11-183,520.003,580.003,500.003,560.003,559.18141,059
2025-11-173,615.003,635.003,525.003,595.003,594.18305,461
2025-11-143,550.003,550.003,495.003,540.003,539.1926,040
2025-11-133,515.003,620.003,515.003,560.003,559.1838,395
2025-11-123,580.003,635.003,480.003,590.003,589.1860,576
2025-11-113,620.003,635.003,585.003,605.003,604.1772,423
2025-11-103,530.003,620.003,510.003,600.003,599.1757,033
2025-11-073,560.003,580.003,474.053,505.003,504.2051,890
2025-11-063,635.003,635.003,535.003,545.003,544.1940,905
2025-11-053,480.003,630.003,450.003,625.003,624.1799,921
← NewerPage 4 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.