Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CKN.LSE stock page

Clarkson historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-123,575.003,595.003,550.003,575.003,573.8522,893
2025-08-113,615.003,650.003,555.003,555.003,553.8630,828
2025-08-083,645.003,645.003,575.003,620.003,618.8443,765
2025-08-073,665.003,695.003,615.003,625.003,623.8454,712
2025-08-063,720.003,749.953,615.003,680.003,678.8243,070
2025-08-053,620.003,700.003,540.003,700.003,698.8194,697
2025-08-043,495.003,705.003,420.003,590.003,588.85148,652
2025-08-013,440.003,485.003,410.003,415.003,413.9038,518
2025-07-313,500.003,505.003,430.003,455.003,453.8935,365
2025-07-303,440.003,480.003,420.003,445.003,443.8952,196
2025-07-293,470.003,490.003,420.003,435.003,433.9066,387
2025-07-283,540.003,570.003,465.003,470.003,468.8967,551
2025-07-253,440.003,505.003,440.003,505.003,503.8842,438
2025-07-243,455.003,515.003,445.003,485.003,483.8843,787
2025-07-233,440.003,505.003,435.003,440.003,438.9057,761
2025-07-223,425.003,485.003,375.003,425.003,423.9057,092
2025-07-213,420.003,485.003,390.003,410.003,408.9123,269
2025-07-183,430.003,455.003,415.003,420.003,418.9022,515
2025-07-173,395.003,426.503,375.003,420.003,418.9021,669
2025-07-163,330.003,415.003,330.003,375.003,373.9265,388
2025-07-153,380.003,400.003,330.003,335.003,333.9346,012
2025-07-143,370.003,415.003,355.003,380.003,378.9233,728
2025-07-113,430.003,430.003,370.003,380.003,378.9231,539
2025-07-103,255.003,425.003,255.003,425.003,423.9039,048
2025-07-093,310.003,355.003,285.003,305.003,303.9452,374
2025-07-083,330.003,355.003,300.003,350.003,348.9364,957
2025-07-073,275.003,335.003,255.003,320.003,318.9331,271
2025-07-043,295.003,350.003,265.003,275.003,273.9519,715
2025-07-033,235.003,332.503,235.003,325.003,323.9354,651
2025-07-023,235.003,305.003,235.003,290.003,288.9431,873
2025-07-013,255.003,295.003,240.003,285.003,283.9571,141
2025-06-303,285.003,340.003,265.003,265.003,263.9546,734
2025-06-273,235.003,330.003,235.003,320.003,318.9365,844
2025-06-263,215.003,275.003,170.003,260.003,258.95117,249
2025-06-253,235.003,265.003,180.003,195.003,193.97119,302
2025-06-243,335.003,370.003,210.003,230.003,228.96261,673
2025-06-233,330.003,370.003,285.003,300.003,298.9494,108
2025-06-203,340.003,365.003,310.003,330.003,328.9385,121
2025-06-193,340.003,340.003,275.003,305.003,303.9427,874
2025-06-183,295.003,320.003,265.003,320.003,318.9361,935
2025-06-173,295.003,335.003,270.003,285.003,283.9521,620
2025-06-163,310.003,385.003,285.003,310.003,308.9426,040
2025-06-133,360.003,415.003,305.003,310.003,308.9432,685
2025-06-123,450.003,450.003,325.003,360.003,358.9255,729
2025-06-113,390.003,430.003,365.003,410.003,408.9185,008
2025-06-103,315.003,400.003,315.003,400.003,398.91138,418
2025-06-093,325.003,400.003,305.003,335.003,333.9348,883
2025-06-063,320.003,405.003,310.003,360.003,358.9259,973
2025-06-053,345.003,380.003,307.603,325.003,323.93130,184
2025-06-043,310.003,370.003,270.003,330.003,328.9392,402
2025-06-033,355.003,355.003,295.003,325.003,323.9368,007
2025-06-023,300.003,350.003,275.003,315.003,313.9429,654
2025-05-303,300.003,380.003,300.003,330.003,328.93147,915
2025-05-293,345.003,370.003,325.003,355.003,353.9273,171
2025-05-283,395.003,395.003,295.003,315.003,313.9441,401
2025-05-273,300.003,390.003,270.003,370.003,368.9251,590
2025-05-233,310.003,350.003,245.003,265.003,263.9544,812
2025-05-223,380.003,440.003,315.003,325.003,323.9336,921
2025-05-213,405.003,450.003,405.003,425.003,423.9030,560
2025-05-203,515.003,570.743,430.003,435.003,433.90326,246
← NewerPage 6 of 22 · 1,263 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.