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	3,370.00p on 27-05-2025 at 17:48:58
Change	105.00p 3.22%
Buy	3,385.00p
Sell	3,365.00p
Buy / Sell CKN Shares

Last Trade:	Buy 20,694.00 at 3,370.00p
Day's Volume:	51,584
Last Close:	3,370.00p
Open:	3,300.00p
ISIN:	GB0002018363

Day's Range	3,300.00p - 3,390.00p
52wk Range:	2,630.00p - 4,665.00p
Market Capitalisation:	£1,035m
VWAP:	3,361.88871p
Shares in Issue:	31m

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
Buy*	20,694	3,370.00p	Suspected BUY Trade	16:35:06 - 27-May-25
Sell*	14	3,365.00p	Automatic Execution	16:29:19 - 27-May-25
Buy*	12	3,375.00p	SI Trade	16:27:57 - 27-May-25
Buy*	47	3,370.00p	Automatic Execution	16:27:47 - 27-May-25
Buy*	30	3,370.00p	Automatic Execution	16:27:47 - 27-May-25
Buy*	14	3,365.00p	Automatic Execution	16:27:38 - 27-May-25
Buy*	23	3,365.00p	Automatic Execution	16:27:38 - 27-May-25
Buy*	16	3,365.00p	Automatic Execution	16:27:38 - 27-May-25
Sell*	53	3,360.00p	Automatic Execution	16:27:38 - 27-May-25
Sell*	135	3,360.00p	Automatic Execution	16:27:38 - 27-May-25

See more Clarkson trades

Clarkson (CKN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2025 (Mon)	3,265.00	3,265.00	3,265.00	3,265.00	0
23rd May 2025 (Fri)	3,310.00	3,340.00	3,245.00	3,265.00	44,804
22nd May 2025 (Thu)	3,380.00	3,405.00	3,315.00	3,325.00	71,200
21st May 2025 (Wed)	3,405.00	3,445.00	3,405.00	3,425.00	29,233
20th May 2025 (Tue)	3,515.00	3,545.00	3,430.00	3,435.00	326,243
19th May 2025 (Mon)	3,420.00	3,475.00	3,390.00	3,470.00	65,724
16th May 2025 (Fri)	3,405.00	3,505.00	3,405.00	3,450.00	60,457
15th May 2025 (Thu)	3,425.00	3,425.00	3,395.00	3,400.00	48,222
14th May 2025 (Wed)	3,320.00	3,430.00	3,320.00	3,405.00	102,303
13th May 2025 (Tue)	3,340.00	3,435.00	3,340.00	3,400.00	340,795
12th May 2025 (Mon)	3,260.00	3,425.00	3,255.00	3,385.00	190,978
9th May 2025 (Fri)	3,210.00	3,275.00	3,210.00	3,260.00	98,052
8th May 2025 (Thu)	3,240.00	3,240.00	3,175.00	3,210.00	190,548
7th May 2025 (Wed)	3,175.00	3,270.00	3,175.00	3,250.00	280,958
6th May 2025 (Tue)	3,205.00	3,225.00	3,160.00	3,225.00	153,741
5th May 2025 (Mon)	3,190.00	3,190.00	3,190.00	3,190.00	0
2nd May 2025 (Fri)	3,015.00	3,190.00	3,015.00	3,190.00	108,011
1st May 2025 (Thu)	2,630.00	3,010.00	2,630.00	2,995.00	266,420
30th Apr 2025 (Wed)	3,260.00	3,315.00	3,215.00	3,285.00	114,864
29th Apr 2025 (Tue)	3,225.00	3,260.00	3,180.00	3,225.00	117,797
28th Apr 2025 (Mon)	3,310.00	3,320.00	3,210.00	3,210.00	191,691

See more Clarkson price history

Date	Source	Headline
Clarkson (CKN) Regulatory News
21st May 2025 4:30 pm	RNS	Director/PDMR Shareholding
2nd May 2025 11:30 am	RNS	Director/PDMR Shareholding
1st May 2025 6:00 pm	RNS	Result of AGM
1st May 2025 3:00 pm	RNS	Director/PDMR Shareholding
1st May 2025 12:27 pm	RNS	Total Voting Rights
1st May 2025 7:00 am	RNS	Trading Statement
28th Apr 2025 6:00 pm	RNS	Block listing Interim Review
23rd Apr 2025 5:30 pm	RNS	Director/PDMR Shareholding
22nd Apr 2025 3:00 pm	RNS	Holding(s) in Company
15th Apr 2025 5:00 pm	RNS	Director/PDMR Shareholding

See more Clarkson regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08