Clarkson Plc (GB:CKN)
LSE:CKN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
4,660.00
4,854.00
4,660.00
4,758.00
4,758.00
+0.17%
84,785
0.75
Apr 09, 2026
4,782.00
4,836.00
4,740.00
4,750.00
4,750.00
-1.21%
44,831
0.40
Apr 08, 2026
4,800.00
4,828.00
4,686.00
4,808.00
4,808.00
+2.17%
187,495
1.66
Apr 07, 2026
4,724.00
4,800.00
4,690.00
4,706.00
4,706.00
-0.40%
52,690
0.47
Apr 06, 2026
4,725.00
4,740.00
4,570.00
4,725.00
4,725.00
0.00%
0
0.00
Apr 03, 2026
4,725.00
4,740.00
4,570.00
4,725.00
4,725.00
0.00%
0
0.00
Apr 02, 2026
4,615.00
4,740.00
4,570.00
4,725.00
4,725.00
+1.83%
128,838
1.14
Apr 01, 2026
4,610.00
4,680.00
4,610.00
4,640.00
4,640.00
+0.65%
159,182
1.44
Mar 31, 2026
4,570.00
4,635.00
4,545.00
4,610.00
4,610.00
+0.44%
78,932
0.72
Mar 30, 2026
4,655.00
4,655.00
4,530.00
4,590.00
4,590.00
+0.22%
61,779
0.57
Mar 27, 2026
4,700.00
4,700.00
4,535.00
4,580.00
4,580.00
-1.72%
173,693
1.63
Mar 26, 2026
4,620.00
4,680.00
4,595.00
4,660.00
4,660.00
+0.43%
148,431
1.42
Mar 25, 2026
4,595.00
4,640.00
4,555.00
4,640.00
4,640.00
+1.98%
195,678
1.93
Mar 24, 2026
4,540.00
4,595.00
4,487.67
4,550.00
4,550.00
+0.33%
119,587
1.20
Mar 23, 2026
4,670.00
4,670.00
4,420.00
4,535.00
4,535.00
-1.52%
70,509
0.72
Mar 20, 2026
4,615.00
4,680.00
4,535.00
4,605.00
4,605.00
+0.66%
407,573
4.41
Mar 19, 2026
4,665.00
4,765.00
4,525.00
4,575.00
4,575.00
-1.72%
81,525
0.89
Mar 18, 2026
4,695.00
4,780.00
4,640.00
4,655.00
4,655.00
-0.21%
242,065
2.73
Mar 17, 2026
4,660.00
4,720.00
4,645.00
4,665.00
4,665.00
0.00%
249,538
2.93
Mar 16, 2026
4,615.00
4,675.00
4,600.00
4,665.00
4,665.00
+1.08%
88,147
1.04
Mar 13, 2026
4,530.00
4,670.00
4,515.00
4,615.00
4,615.00
+0.33%
142,350
1.71
Mar 12, 2026
4,440.00
4,600.00
4,440.00
4,600.00
4,600.00
+1.10%
101,131
1.22
Mar 11, 2026
4,550.00
4,665.00
4,480.00
4,550.00
4,550.00
-2.15%
127,290
1.56
Mar 10, 2026
4,570.00
4,671.73
4,485.38
4,650.00
4,650.00
+2.99%
276,468
3.56
Mar 09, 2026
4,315.00
4,610.00
4,240.00
4,515.00
4,515.00
+2.50%
451,321
6.36
Mar 06, 2026
4,380.00
4,425.00
4,345.00
4,405.00
4,405.00
+1.03%
96,807
1.37
Mar 05, 2026
4,490.00
4,515.00
4,330.00
4,360.00
4,360.00
-2.68%
67,866
0.96
Mar 04, 2026
4,415.00
4,510.00
4,335.00
4,480.00
4,480.00
+0.90%
112,064
1.63
Mar 03, 2026
4,400.00
4,455.00
4,370.00
4,440.00
4,440.00
+0.11%
213,597
3.18
Mar 02, 2026
4,355.00
4,500.00
4,245.00
4,435.00
4,435.00
+4.11%
315,839
4.98
Feb 27, 2026
4,300.00
4,325.00
4,242.50
4,260.00
4,260.00
-0.47%
59,658
0.94
Feb 26, 2026
4,205.00
4,280.00
4,170.00
4,280.00
4,280.00
+2.15%
51,984
0.82
Feb 25, 2026
4,270.00
4,270.00
4,180.00
4,190.00
4,190.00
0.00%
18,617
0.29
Feb 24, 2026
4,195.00
4,220.00
4,160.00
4,190.00
4,190.00
+0.36%
30,172
0.47
Feb 23, 2026
4,195.00
4,220.00
4,160.00
4,175.00
4,175.00
-0.48%
19,063
0.30
Feb 20, 2026
4,150.00
4,255.00
4,145.00
4,195.00
4,195.00
+1.08%
20,873
0.32
Feb 19, 2026
4,130.00
4,180.00
4,080.00
4,150.00
4,150.00
+1.59%
64,576
1.00
Feb 18, 2026
4,125.00
4,130.00
4,055.00
4,085.00
4,085.00
+0.12%
95,287
1.50
Feb 17, 2026
4,130.00
4,130.00
4,010.00
4,080.00
4,080.00
+0.37%
22,564
0.35
Feb 16, 2026
4,090.00
4,110.00
4,050.47
4,065.00
4,065.00
0.00%
50,022
0.76
Feb 13, 2026
4,005.00
4,085.00
3,965.00
4,065.00
4,065.00
+1.50%
48,190
0.72
Feb 12, 2026
4,220.00
4,230.00
3,960.00
4,005.00
4,005.00
-4.53%
167,994
2.42
Feb 11, 2026
4,205.00
4,215.00
4,105.00
4,195.00
4,195.00
+0.60%
62,929
0.91
Feb 10, 2026
4,150.00
4,170.00
4,105.00
4,170.00
4,170.00
+0.72%
172,073
2.58
Feb 09, 2026
4,180.00
4,190.00
4,115.00
4,140.00
4,140.00
-0.48%
132,278
2.02
Feb 06, 2026
4,185.00
4,205.00
4,110.00
4,160.00
4,160.00
-0.83%
46,676
0.71
Feb 05, 2026
4,160.00
4,195.00
4,130.00
4,195.00
4,195.00
+0.48%
29,151
0.44
Feb 04, 2026
4,210.00
4,210.00
4,140.00
4,175.00
4,175.00
-0.12%
70,319
1.06
Feb 03, 2026
4,165.00
4,205.00
4,160.00
4,180.00
4,180.00
+0.72%
56,991
0.87
Feb 02, 2026
4,185.00
4,185.00
4,125.00
4,150.00
4,150.00
-0.95%
64,893
0.98
Rows: