Pro 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
2025-11-043,525.003,570.003,470.003,485.003,484.2063,998
2025-11-033,625.003,635.003,565.003,575.003,574.18117,936
2025-10-313,650.003,660.653,600.003,625.003,624.1756,115
2025-10-303,620.003,650.003,580.003,635.003,634.1751,474
2025-10-293,655.003,685.003,640.003,640.003,639.17112,459
2025-10-283,600.003,665.003,585.003,665.003,664.1634,500
2025-10-273,610.003,630.003,585.003,620.003,619.1741,966
2025-10-243,580.003,625.003,550.003,615.003,614.1775,246
2025-10-233,515.003,590.003,510.003,575.003,574.1866,088
2025-10-223,530.003,555.003,490.003,520.003,519.1968,481
2025-10-213,365.003,530.003,365.003,520.003,519.1932,728
2025-10-203,470.003,485.003,425.003,430.003,429.21138,549
2025-10-173,425.003,495.003,380.003,465.003,464.2127,287
2025-10-163,545.003,545.003,425.003,470.003,469.2056,798
2025-10-153,475.003,495.003,450.003,470.003,469.2049,264
2025-10-143,500.003,505.003,445.003,460.003,459.2132,356
2025-10-133,490.003,525.003,480.003,505.003,504.2018,692
2025-10-103,555.003,575.003,465.003,465.003,464.2122,433
2025-10-093,590.003,615.003,555.003,560.003,559.1825,145
2025-10-083,620.003,625.003,570.003,595.003,594.1850,567
2025-10-073,615.003,655.003,595.003,605.003,604.1765,089
2025-10-063,700.003,700.003,605.003,640.003,639.1716,543
2025-10-033,650.003,700.003,585.003,690.003,689.1544,407
2025-10-023,695.003,700.003,625.003,645.003,644.1620,420
2025-10-013,690.003,690.003,610.003,655.003,654.1638,484
2025-09-303,660.003,695.003,590.003,670.003,669.1690,104
2025-09-293,600.003,645.003,590.003,610.003,609.1736,356
2025-09-263,515.003,595.003,515.003,595.003,594.1834,112
2025-09-253,515.003,572.503,500.003,565.003,564.1836,734
2025-09-243,620.003,620.003,515.003,525.003,524.1926,717
2025-09-233,500.003,610.003,500.003,545.003,544.1930,314
2025-09-223,510.003,558.253,505.003,555.003,554.1849,888
2025-09-193,670.003,680.003,515.003,540.003,539.19196,259
2025-09-183,585.003,686.473,565.003,660.003,659.16105,836
2025-09-173,475.003,580.003,475.003,570.003,569.1826,507
2025-09-163,535.003,565.003,520.003,525.003,524.1921,262
2025-09-153,500.003,555.003,495.003,525.003,524.1915,441
2025-09-123,590.003,590.003,495.003,500.003,499.2029,760
2025-09-113,445.003,525.003,440.003,520.003,519.1923,902
2025-09-103,485.003,495.003,435.003,445.003,444.2148,983
2025-09-093,480.003,520.853,460.003,460.003,459.2146,181
2025-09-083,435.003,475.003,435.003,475.003,474.2020,237
2025-09-053,440.003,460.003,424.943,460.003,459.2126,319
2025-09-043,390.003,465.003,390.003,440.003,439.2129,824
2025-09-033,470.003,470.003,370.003,420.003,419.2263,036
2025-09-023,500.003,530.003,390.003,395.003,394.2238,463
2025-09-013,485.003,525.003,480.003,525.003,524.1952,107
2025-08-293,560.003,640.003,495.003,495.003,494.20114,841
2025-08-283,570.003,593.663,525.003,565.003,564.18100,444
2025-08-273,610.003,660.003,595.003,605.003,603.84114,304
2025-08-263,615.003,655.003,560.003,630.003,628.8458,436
2025-08-223,575.003,615.003,560.003,610.003,608.8426,580
2025-08-213,595.003,595.003,545.003,570.003,568.8593,702
2025-08-203,545.003,576.963,535.003,560.003,558.8622,544
2025-08-193,535.003,565.003,510.003,560.003,558.8625,501
2025-08-183,505.003,540.003,475.003,530.003,528.8736,320
2025-08-153,485.003,540.003,460.003,495.003,493.8833,768
2025-08-143,520.003,560.003,495.003,495.003,493.8817,134
2025-08-133,600.003,600.003,535.003,535.003,533.8732,295
2025-08-123,575.003,595.003,550.003,575.003,573.8522,893
← NewerPage 5 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.