Clarkson PLC CKN
LSE · United Kingdom · Transportation
GBp 4,968.00-92.00 (-1.82%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4,952.00 | -2.13% | GBp 4,984.00 | GBp 5,060.00 | GBp 4,922.00 | 53.86K |
| 2026-09-30 | GBp 5,060.00 | -0.78% | GBp 5,140.00 | GBp 5,205.00 | GBp 5,005.00 | 42.27K |
| 2026-09-29 | GBp 5,100.00 | +0.10% | GBp 5,060.00 | GBp 5,215.00 | GBp 5,060.00 | 30.19K |
| 2026-09-28 | GBp 5,095.00 | -1.07% | GBp 5,215.00 | GBp 5,215.00 | GBp 5,090.00 | 31.06K |
| 2026-09-25 | GBp 5,150.00 | +0.49% | GBp 5,135.00 | GBp 5,215.00 | GBp 5,070.00 | 46.51K |
| 2026-09-24 | GBp 5,125.00 | +0.39% | GBp 5,220.00 | GBp 5,220.00 | GBp 5,105.00 | 35.91K |
| 2026-09-23 | GBp 5,105.00 | +0.20% | GBp 5,060.00 | GBp 5,140.00 | GBp 5,060.00 | 94.02K |
| 2026-09-22 | GBp 5,095.00 | -0.10% | GBp 5,100.00 | GBp 5,145.00 | GBp 5,080.00 | 63.07K |
| 2026-09-21 | GBp 5,100.00 | +0.99% | GBp 5,060.00 | GBp 5,175.00 | GBp 5,045.00 | 34.62K |
| 2026-09-18 | GBp 5,050.00 | -1.75% | GBp 5,125.00 | GBp 5,155.00 | GBp 5,029.06 | 119.48K |
| 2026-09-17 | GBp 5,140.00 | +4.39% | GBp 4,902.00 | GBp 5,140.00 | GBp 4,902.00 | 108.07K |
| 2026-09-16 | GBp 4,924.00 | +0.53% | GBp 4,900.00 | GBp 4,962.00 | GBp 4,840.00 | 97.08K |
| 2026-09-15 | GBp 4,898.00 | -1.88% | GBp 5,030.00 | GBp 5,030.00 | GBp 4,898.00 | 110.68K |
| 2026-09-14 | GBp 4,992.00 | +1.01% | GBp 4,902.00 | GBp 5,025.00 | GBp 4,902.00 | 67.08K |
| 2026-09-11 | GBp 4,942.00 | -0.72% | GBp 5,030.00 | GBp 5,035.00 | GBp 4,900.00 | 16.09K |
| 2026-09-10 | GBp 4,978.00 | +0.12% | GBp 4,972.00 | GBp 5,005.00 | GBp 4,916.00 | 32.63K |
| 2026-09-09 | GBp 4,972.00 | -0.16% | GBp 4,954.00 | GBp 5,000.00 | GBp 4,944.00 | 16.78K |
| 2026-09-08 | GBp 4,980.00 | -0.40% | GBp 5,035.00 | GBp 5,070.00 | GBp 4,926.00 | 31.19K |
| 2026-09-07 | GBp 5,000.00 | -1.96% | GBp 5,150.00 | GBp 5,150.00 | GBp 4,990.00 | 24.98K |
| 2026-09-04 | GBp 5,100.00 | -0.68% | GBp 5,130.00 | GBp 5,150.00 | GBp 5,045.00 | 27.19K |
| 2026-09-03 | GBp 5,135.00 | +1.28% | GBp 5,085.00 | GBp 5,160.00 | GBp 5,050.00 | 38.95K |
| 2026-09-02 | GBp 5,070.00 | -0.29% | GBp 5,100.00 | GBp 5,125.00 | GBp 5,050.00 | 58.72K |
| 2026-09-01 | GBp 5,085.00 | +0.39% | GBp 4,954.00 | GBp 5,090.73 | GBp 4,954.00 | 192.83K |
| 2026-08-28 | GBp 5,065.00 | +1.20% | GBp 5,020.00 | GBp 5,090.00 | GBp 4,968.00 | 89.98K |
| 2026-08-27 | GBp 5,005.00 | +0.30% | GBp 5,050.00 | GBp 5,050.00 | GBp 4,900.00 | 50.37K |
| 2026-08-26 | GBp 4,990.00 | -0.04% | GBp 5,105.00 | GBp 5,105.00 | GBp 4,960.00 | 97.01K |
| 2026-08-25 | GBp 4,992.00 | -1.15% | GBp 5,060.00 | GBp 5,085.00 | GBp 4,992.00 | 40.42K |
| 2026-08-24 | GBp 5,050.00 | +0.50% | GBp 4,906.00 | GBp 5,060.00 | GBp 4,906.00 | 71.07K |
| 2026-08-21 | GBp 5,025.00 | +2.30% | GBp 4,990.00 | GBp 5,025.00 | GBp 4,900.00 | 98.74K |
| 2026-08-20 | GBp 4,912.00 | -1.72% | GBp 5,005.00 | GBp 5,035.00 | GBp 4,912.00 | 53.93K |
| 2026-08-19 | GBp 4,998.00 | +0.48% | GBp 5,055.00 | GBp 5,055.00 | GBp 4,946.00 | 56.51K |
| 2026-08-18 | GBp 4,974.00 | -0.52% | GBp 4,916.00 | GBp 5,010.00 | GBp 4,916.00 | 27.40K |
| 2026-08-17 | GBp 5,000.00 | +0.28% | GBp 4,998.00 | GBp 5,025.00 | GBp 4,944.00 | 24.89K |
| 2026-08-14 | GBp 4,986.00 | -0.48% | GBp 5,040.00 | GBp 5,040.00 | GBp 4,952.00 | 35.23K |
| 2026-08-13 | GBp 5,010.00 | +2.33% | GBp 4,978.00 | GBp 5,040.00 | GBp 4,876.00 | 55.06K |
| 2026-08-12 | GBp 4,896.00 | -1.09% | GBp 4,954.00 | GBp 4,976.00 | GBp 4,842.00 | 40.32K |
| 2026-08-11 | GBp 4,950.00 | +0.98% | GBp 4,920.00 | GBp 4,968.00 | GBp 4,838.00 | 72.15K |
| 2026-08-10 | GBp 4,902.00 | +1.28% | GBp 4,868.00 | GBp 4,914.00 | GBp 4,812.00 | 53.60K |
| 2026-08-07 | GBp 4,840.00 | -3.01% | GBp 4,958.00 | GBp 5,015.00 | GBp 4,840.00 | 110.76K |
| 2026-08-06 | GBp 4,990.00 | -0.12% | GBp 4,980.00 | GBp 5,060.00 | GBp 4,922.00 | 63.04K |
| 2026-08-05 | GBp 4,996.00 | -1.56% | GBp 5,100.00 | GBp 5,110.00 | GBp 4,996.00 | 102.35K |
| 2026-08-04 | GBp 5,075.00 | -1.55% | GBp 5,200.00 | GBp 5,255.00 | GBp 5,060.00 | 112.61K |
| 2026-08-03 | GBp 5,155.00 | +8.99% | GBp 5,220.00 | GBp 5,485.00 | GBp 4,934.00 | 220.30K |
| 2026-07-31 | GBp 4,730.00 | +0.04% | GBp 4,696.00 | GBp 4,742.00 | GBp 4,672.00 | 47.48K |
| 2026-07-30 | GBp 4,728.00 | +0.21% | GBp 4,694.00 | GBp 4,750.00 | GBp 4,686.00 | 27.13K |
| 2026-07-29 | GBp 4,718.00 | +0.30% | GBp 4,676.00 | GBp 4,730.00 | GBp 4,641.00 | 39.85K |
| 2026-07-28 | GBp 4,704.00 | -0.25% | GBp 4,766.00 | GBp 4,766.00 | GBp 4,678.00 | 41.05K |
| 2026-07-27 | GBp 4,716.00 | -1.38% | GBp 4,742.00 | GBp 4,826.00 | GBp 4,714.00 | 24.35K |
| 2026-07-24 | GBp 4,782.00 | +0.72% | GBp 4,678.00 | GBp 4,824.00 | GBp 4,678.00 | 32.70K |
| 2026-07-23 | GBp 4,748.00 | -1.21% | GBp 4,802.00 | GBp 4,858.00 | GBp 4,690.00 | 107.97K |
| 2026-07-22 | GBp 4,806.00 | +1.05% | GBp 4,734.00 | GBp 4,842.00 | GBp 4,734.00 | 19.44K |
| 2026-07-21 | GBp 4,756.00 | +0.81% | GBp 4,708.00 | GBp 4,770.00 | GBp 4,688.00 | 29.28K |
| 2026-07-20 | GBp 4,718.00 | +0.43% | GBp 4,758.00 | GBp 4,758.00 | GBp 4,626.00 | 22.59K |
| 2026-07-17 | GBp 4,698.00 | -1.05% | GBp 4,730.00 | GBp 4,784.00 | GBp 4,678.00 | 22.43K |
| 2026-07-16 | GBp 4,748.00 | +1.37% | GBp 4,700.00 | GBp 4,748.00 | GBp 4,612.00 | 32.43K |
| 2026-07-15 | GBp 4,684.00 | +1.34% | GBp 4,606.00 | GBp 4,684.00 | GBp 4,568.00 | 104.28K |
| 2026-07-14 | GBp 4,622.00 | +2.80% | GBp 4,500.00 | GBp 4,622.00 | GBp 4,458.00 | 31.00K |
| 2026-07-13 | GBp 4,496.00 | +1.58% | GBp 4,448.00 | GBp 4,502.00 | GBp 4,406.00 | 30.57K |
| 2026-07-10 | GBp 4,426.00 | -0.76% | GBp 4,372.00 | GBp 4,476.00 | GBp 4,372.00 | 15.02K |
| 2026-07-09 | GBp 4,460.00 | +0.81% | GBp 4,460.00 | GBp 4,460.00 | GBp 4,372.00 | 44.53K |
| 2026-07-08 | GBp 4,424.00 | -0.54% | GBp 4,458.00 | GBp 4,470.00 | GBp 4,376.00 | 47.83K |
| 2026-07-07 | GBp 4,448.00 | -0.36% | GBp 4,446.00 | GBp 4,476.00 | GBp 4,432.00 | 44.05K |
| 2026-07-06 | GBp 4,464.00 | -0.22% | GBp 4,458.00 | GBp 4,494.00 | GBp 4,366.00 | 59.81K |
| 2026-07-03 | GBp 4,474.00 | +1.18% | GBp 4,390.00 | GBp 4,474.00 | GBp 4,390.00 | 60.65K |
| 2026-07-02 | GBp 4,422.00 | +2.27% | GBp 4,272.00 | GBp 4,422.00 | GBp 4,270.00 | 108.41K |
| 2026-07-01 | GBp 4,324.00 | +3.79% | GBp 4,182.00 | GBp 4,346.00 | GBp 4,156.00 | 180.38K |
| 2026-06-30 | GBp 4,166.00 | -1.23% | GBp 4,200.00 | GBp 4,278.00 | GBp 4,164.00 | 233.25K |
| 2026-06-29 | GBp 4,218.00 | -1.22% | GBp 4,252.00 | GBp 4,266.00 | GBp 4,214.00 | 95.26K |
| 2026-06-26 | GBp 4,270.00 | -0.84% | GBp 4,280.00 | GBp 4,318.00 | GBp 4,124.00 | 32.95K |
| 2026-06-25 | GBp 4,306.00 | -1.28% | GBp 4,366.00 | GBp 4,378.00 | GBp 4,298.00 | 27.13K |
| 2026-06-24 | GBp 4,362.00 | +0.23% | GBp 4,380.00 | GBp 4,380.00 | GBp 4,318.00 | 54.87K |
| 2026-06-23 | GBp 4,352.00 | -0.82% | GBp 4,360.00 | GBp 4,364.00 | GBp 4,300.00 | 38.81K |
| 2026-06-22 | GBp 4,388.00 | +0.05% | GBp 4,384.00 | GBp 4,418.00 | GBp 4,362.00 | 52.90K |
| 2026-06-19 | GBp 4,386.00 | -0.32% | GBp 4,440.00 | GBp 4,448.00 | GBp 4,372.00 | 196.95K |
| 2026-06-18 | GBp 4,400.00 | -1.08% | GBp 4,554.00 | GBp 4,554.00 | GBp 4,374.00 | 41.83K |
| 2026-06-17 | GBp 4,448.00 | -1.64% | GBp 4,522.00 | GBp 4,542.00 | GBp 4,398.00 | 37.89K |
| 2026-06-16 | GBp 4,522.00 | +0.62% | GBp 4,602.00 | GBp 4,602.00 | GBp 4,460.00 | 100.44K |
| 2026-06-15 | GBp 4,494.00 | -6.18% | GBp 4,712.00 | GBp 4,846.00 | GBp 4,494.00 | 68.71K |
| 2026-06-12 | GBp 4,790.00 | -0.50% | GBp 4,700.00 | GBp 4,830.00 | GBp 4,698.00 | 40.13K |
| 2026-06-11 | GBp 4,814.00 | +1.18% | GBp 4,726.00 | GBp 4,830.00 | GBp 4,622.00 | 105.55K |
| 2026-06-10 | GBp 4,758.00 | +2.02% | GBp 4,650.00 | GBp 4,784.00 | GBp 4,646.00 | 38.27K |
| 2026-06-09 | GBp 4,664.00 | -0.77% | GBp 4,644.00 | GBp 4,742.00 | GBp 4,642.00 | 36.89K |
| 2026-06-08 | GBp 4,700.00 | +0.47% | GBp 4,664.00 | GBp 4,736.00 | GBp 4,640.00 | 97.99K |
| 2026-06-05 | GBp 4,678.00 | +0.91% | GBp 4,524.00 | GBp 4,716.00 | GBp 4,524.00 | 54.87K |
| 2026-06-04 | GBp 4,636.00 | +1.13% | GBp 4,584.00 | GBp 4,882.00 | GBp 4,548.00 | 21.92K |
| 2026-06-03 | GBp 4,584.00 | +0.92% | GBp 4,546.00 | GBp 4,616.00 | GBp 4,488.00 | 66.37K |
| 2026-06-02 | GBp 4,542.00 | -0.79% | GBp 4,480.00 | GBp 4,617.66 | GBp 4,480.00 | 131.53K |
| 2026-06-01 | GBp 4,578.00 | -1.25% | GBp 4,598.00 | GBp 4,650.00 | GBp 4,514.00 | 38.04K |
| 2026-05-29 | GBp 4,636.00 | -1.86% | GBp 4,798.00 | GBp 4,798.00 | GBp 4,596.96 | 132.32K |
| 2026-05-28 | GBp 4,724.00 | -0.59% | GBp 4,750.00 | GBp 4,760.00 | GBp 4,714.00 | 54.31K |