Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Clarkson (CKN) Share Price

Intraday
Historical

Price	4,730.00p on 31-07-2026 at 18:35:06
Change	2.00p 0.04%
Buy	4,720.00p
Sell	4,706.00p

Last Trade:	Unknown 95.00 at 4,730.00p
Day's Volume:	47,472
Last Close:	4,730.00p
Open:	4,696.00p
ISIN:	GB0002018363

Day's Range	4,672.00p - 4,732.00p
52wk Range:	3,365.00p - 4,992.00p
Market Capitalisation:	£1.45b
VWAP:	4,723.63061p
Shares in Issue:	30.72m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Clarkson (CKN) Latest Trades
Unknown*	95	4,730.00p	SI Trade Negotiated Trade	16:56:32 - 31-Jul-26
Unknown*	95	4,730.00p	SI Trade Negotiated Trade	16:56:32 - 31-Jul-26
Buy*	148	4,696.754p	SI Trade Negotiated Trade	16:47:02 - 31-Jul-26
Buy*	95	4,730.00p	SI Trade Negotiated Trade	16:45:53 - 31-Jul-26
Buy*	36,507	4,730.00p	Suspected BUY Trade	16:35:21 - 31-Jul-26
Buy*	8	4,714.00p	Automatic Execution	16:29:41 - 31-Jul-26
Buy*	10	4,714.00p	Automatic Execution	16:29:41 - 31-Jul-26
Sell*	11	4,708.00p	Automatic Execution	16:29:41 - 31-Jul-26
Sell*	3	4,708.00p	Automatic Execution	16:29:41 - 31-Jul-26
Sell*	16	4,710.00p	Automatic Execution	16:29:41 - 31-Jul-26

See more Clarkson trades

Clarkson (CKN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	4,696.00	4,732.00	4,672.00	4,730.00	47,472
30th Jul 2026 (Thu)	4,694.00	4,750.00	4,686.00	4,728.00	27,130
29th Jul 2026 (Wed)	4,676.00	4,726.00	4,648.00	4,718.00	39,845
28th Jul 2026 (Tue)	4,766.00	4,766.00	4,678.00	4,704.00	41,041
27th Jul 2026 (Mon)	4,742.00	4,796.00	4,714.00	4,716.00	24,344
24th Jul 2026 (Fri)	4,678.00	4,824.00	4,678.00	4,782.00	32,696
23rd Jul 2026 (Thu)	4,802.00	4,858.00	4,690.00	4,748.00	107,965
22nd Jul 2026 (Wed)	4,734.00	4,840.00	4,734.00	4,806.00	19,427
21st Jul 2026 (Tue)	4,708.00	4,758.00	4,688.00	4,756.00	29,273
20th Jul 2026 (Mon)	4,758.00	4,758.00	4,634.00	4,718.00	22,583
17th Jul 2026 (Fri)	4,730.00	4,784.00	4,678.00	4,698.00	22,427
16th Jul 2026 (Thu)	4,700.00	4,748.00	4,650.00	4,748.00	32,428
15th Jul 2026 (Wed)	4,606.00	4,684.00	4,586.00	4,684.00	104,275
14th Jul 2026 (Tue)	4,500.00	4,622.00	4,462.00	4,622.00	30,991
13th Jul 2026 (Mon)	4,448.00	4,502.00	4,416.00	4,496.00	30,566
10th Jul 2026 (Fri)	4,372.00	4,460.00	4,372.00	4,426.00	15,012
9th Jul 2026 (Thu)	4,460.00	4,460.00	4,372.00	4,460.00	44,525
8th Jul 2026 (Wed)	4,458.00	4,458.00	4,376.00	4,424.00	47,822
7th Jul 2026 (Tue)	4,446.00	4,476.00	4,432.00	4,448.00	44,041
6th Jul 2026 (Mon)	4,458.00	4,464.00	4,366.00	4,464.00	59,802
3rd Jul 2026 (Fri)	4,390.00	4,474.00	4,390.00	4,474.00	60,647
2nd Jul 2026 (Thu)	4,272.00	4,422.00	4,270.00	4,422.00	108,406
1st Jul 2026 (Wed)	4,182.00	4,344.00	4,156.00	4,324.00	180,364

See more Clarkson price history

Date	Source	Headline
Clarkson (CKN) Regulatory News
1st Jul 2026 12:00 pm	RNS	Total Voting Rights
18th Jun 2026 4:15 pm	RNS	Director/PDMR Shareholding
10th Jun 2026 7:00 am	RNS	Directorate change
1st Jun 2026 12:00 pm	RNS	Total Voting Rights
15th May 2026 7:00 am	RNS	Director/PDMR Shareholding
14th May 2026 4:30 pm	RNS	Director/PDMR Shareholding
7th May 2026 4:45 pm	RNS	Result of AGM
7th May 2026 12:00 pm	RNS	Trading Statement
1st May 2026 12:00 pm	RNS	Total Voting Rights
27th Apr 2026 3:00 pm	RNS	Block Listing Interim Review

See more Clarkson regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22