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
2024-11-223,640.003,935.003,630.003,935.003,932.81173,385
2024-11-213,570.003,615.003,550.003,600.003,597.99110,696
2024-11-203,695.003,695.003,555.003,555.003,553.0253,333
2024-11-193,735.003,735.003,615.003,620.003,617.9858,057
2024-11-183,700.003,720.003,585.793,655.003,652.9643,157
2024-11-153,720.003,745.003,610.003,710.003,707.9337,500
2024-11-143,680.003,725.003,600.003,700.003,697.9448,213
2024-11-133,650.003,695.003,650.003,685.003,682.9421,285
2024-11-123,635.003,710.003,635.003,670.003,667.95103,119
2024-11-113,725.003,730.003,585.003,710.003,707.9352,415
2024-11-083,655.003,675.003,615.003,645.003,642.9720,883
2024-11-073,630.003,660.003,604.743,645.003,642.9727,974
2024-11-063,685.003,690.003,527.223,600.003,597.9988,393
2024-11-053,570.003,675.003,570.003,625.003,622.9855,984
2024-11-043,555.003,640.003,555.003,605.003,602.9927,010
2024-11-013,455.003,620.003,450.003,600.003,597.9952,024
2024-10-313,595.003,595.003,470.003,515.003,513.0495,666
2024-10-303,420.003,565.003,420.003,530.003,528.0358,345
2024-10-293,420.003,465.003,360.003,455.003,453.0726,510
2024-10-283,465.003,475.003,372.583,420.003,418.0921,565
2024-10-253,455.003,465.003,415.003,465.003,463.0723,747
2024-10-243,455.003,500.003,415.003,455.003,453.0726,844
2024-10-233,450.003,470.143,420.003,445.003,443.0835,048
2024-10-223,560.003,560.003,455.003,490.003,488.0523,827
2024-10-213,590.003,615.003,480.003,480.003,478.0645,773
2024-10-183,500.003,629.983,500.003,595.003,593.0035,051
2024-10-173,525.003,590.003,525.003,560.003,558.0186,894
2024-10-163,600.003,650.003,585.003,585.003,583.0035,305
2024-10-153,605.003,690.003,540.003,635.003,632.9730,281
2024-10-143,640.003,650.003,595.003,625.003,622.9821,719
2024-10-113,620.003,660.003,550.003,620.003,617.9878,248
2024-10-103,635.003,665.003,585.003,635.003,632.9718,890
2024-10-093,765.003,765.003,650.003,665.003,662.9622,258
2024-10-083,700.003,795.003,680.003,680.003,677.9552,153
2024-10-073,705.003,735.003,635.003,720.003,717.9377,331
2024-10-043,700.003,748.353,640.003,725.003,722.92112,470
2024-10-033,675.003,730.003,675.003,730.003,727.9266,687
2024-10-023,650.003,710.003,635.003,675.003,672.9544,736
2024-10-013,695.003,710.003,635.003,635.003,632.9747,701
2024-09-303,675.003,717.253,650.003,680.003,677.9534,542
2024-09-273,630.003,710.003,555.563,690.003,687.9428,007
2024-09-263,555.003,680.003,520.003,630.003,627.9857,378
2024-09-253,545.003,650.003,531.553,605.003,602.9937,968
2024-09-243,620.003,700.003,570.003,570.003,568.0118,658
2024-09-233,685.003,720.003,620.003,620.003,617.9821,249
2024-09-203,685.003,785.003,685.003,700.003,697.9499,066
2024-09-193,660.003,775.003,660.003,770.003,767.9083,872
2024-09-183,645.003,720.003,645.003,720.003,717.9333,655
2024-09-173,600.003,725.003,565.003,715.003,712.9348,736
2024-09-163,635.003,650.003,600.003,645.003,642.9747,333
2024-09-133,610.003,655.003,600.003,600.003,597.9913,633
2024-09-123,605.003,675.003,600.003,615.003,612.9821,212
2024-09-113,560.003,640.003,520.003,600.003,597.9922,563
2024-09-103,535.003,650.003,535.003,580.003,578.0015,605
2024-09-093,660.003,700.003,605.003,625.003,622.9832,519
2024-09-063,675.003,735.003,590.003,660.003,657.9636,411
2024-09-053,710.003,775.003,635.003,655.003,652.9642,401
2024-09-043,630.003,755.003,565.003,710.003,707.9321,870
2024-09-033,885.003,885.003,695.003,695.003,692.9420,907
2024-09-023,815.003,855.003,670.003,800.003,797.8848,579
← NewerPage 9 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.