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
2025-05-193,420.003,547.003,390.003,470.003,468.8965,728
2025-05-163,405.003,505.003,400.003,450.003,448.8962,467
2025-05-153,425.003,425.003,385.003,400.003,398.9148,223
2025-05-143,320.003,472.113,320.003,405.003,403.91102,314
2025-05-133,340.003,467.363,340.003,400.003,398.91340,801
2025-05-123,260.003,462.003,255.003,385.003,383.91195,358
2025-05-093,210.003,275.003,200.003,260.003,258.95108,059
2025-05-083,240.003,281.483,175.003,210.003,208.97190,557
2025-05-073,175.003,270.003,175.003,250.003,248.19178,089
2025-05-063,205.003,230.003,160.003,225.003,223.20153,754
2025-05-023,015.003,190.003,000.003,190.003,188.22108,021
2025-05-012,630.003,020.002,630.002,995.002,993.33266,459
2025-04-303,260.003,315.003,215.003,285.003,283.17114,868
2025-04-293,225.003,260.003,180.003,225.003,223.20117,801
2025-04-283,310.003,335.003,210.003,210.003,208.21191,313
2025-04-253,300.003,320.003,255.003,315.003,313.15304,943
2025-04-243,220.003,280.003,200.003,280.003,278.17101,197
2025-04-233,160.003,260.003,131.863,245.003,243.19324,001
2025-04-223,215.003,270.003,120.003,120.003,118.26254,503
2025-04-173,215.003,250.003,200.003,240.003,238.19172,190
2025-04-163,295.003,320.003,225.003,240.003,238.1966,518
2025-04-153,265.003,350.003,265.003,315.003,313.1577,040
2025-04-143,330.003,330.003,265.003,285.003,283.17107,698
2025-04-113,300.003,300.003,185.003,265.003,263.18359,230
2025-04-103,215.003,329.323,215.003,225.003,223.20106,187
2025-04-093,115.003,155.003,065.003,140.003,138.25126,422
2025-04-083,100.003,220.003,075.003,180.003,178.2354,781
2025-04-073,130.003,190.002,970.003,060.003,058.29190,998
2025-04-043,355.003,410.003,110.003,215.003,213.21239,554
2025-04-033,395.003,445.003,365.003,400.003,398.10231,560
2025-04-023,450.003,470.003,370.003,470.003,468.06140,259
2025-04-013,450.003,450.003,355.003,395.003,393.1121,022
2025-03-313,460.003,480.003,360.003,405.003,403.1060,518
2025-03-283,530.003,575.003,470.003,470.003,468.0629,197
2025-03-273,500.003,555.003,480.003,525.003,523.0342,492
2025-03-263,535.003,570.003,510.003,530.003,528.0327,954
2025-03-253,520.003,558.503,500.003,525.003,523.0395,763
2025-03-243,455.003,565.003,455.003,505.003,503.0540,624
2025-03-213,535.003,615.003,505.003,520.003,518.04205,121
2025-03-203,525.003,625.003,525.003,605.003,602.99301,018
2025-03-193,535.003,595.003,475.003,560.003,558.0173,848
2025-03-183,580.003,615.003,480.003,515.003,513.04267,437
2025-03-173,685.003,700.003,590.003,605.003,602.99262,435
2025-03-143,645.003,665.003,600.003,635.003,632.9752,852
2025-03-133,595.003,640.003,575.003,635.003,632.97103,513
2025-03-123,570.003,610.003,475.003,610.003,607.99130,505
2025-03-113,470.003,575.003,345.003,485.003,483.06295,704
2025-03-103,900.003,990.803,455.003,455.003,453.07465,714
2025-03-074,350.004,415.004,300.004,410.004,407.5465,384
2025-03-064,450.004,450.004,300.004,365.004,362.5738,052
2025-03-054,460.004,460.004,345.004,370.004,367.5640,929
2025-03-044,350.004,450.004,340.004,370.004,367.5652,988
2025-03-034,510.004,510.004,335.004,450.004,447.5229,470
2025-02-284,360.004,445.004,335.004,430.004,427.53148,779
2025-02-274,450.004,455.004,375.004,385.004,382.5558,779
2025-02-264,420.004,495.004,420.004,435.004,432.5374,062
2025-02-254,495.004,495.004,410.004,440.004,437.5292,250
2025-02-244,495.004,535.004,440.004,475.004,472.5049,111
2025-02-214,495.004,520.004,465.004,505.004,502.4939,714
2025-02-204,420.004,490.004,395.004,475.004,472.50184,855
← NewerPage 7 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.