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	3,565.00p on 28-08-2025 at 18:50:05
Change	-40.00p -1.11%
Buy	3,580.00p
Sell	3,570.00p

Last Trade:	Buy 17,659.00 at 3,593.656p
Day's Volume:	100,435
Last Close:	3,565.00p
Open:	3,570.00p
ISIN:	GB0002018363

Day's Range	3,525.00p - 3,585.00p
52wk Range:	2,630.00p - 4,535.00p
Market Capitalisation:	£1.10b
VWAP:	3,567.73572p
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
Buy*	17,659	3,593.656p	Suspected BUY Trade	16:37:48 - 28-Aug-25
Sell*	2,495	3,565.00p	Ordinary	16:35:29 - 28-Aug-25
Buy*	78	3,565.00p	Automatic Execution	16:35:11 - 28-Aug-25
Buy*	45	3,565.00p	Automatic Execution	16:35:11 - 28-Aug-25
Buy*	19,656	3,565.00p	Suspected BUY Trade	16:35:10 - 28-Aug-25
Buy*	7	3,580.00p	Automatic Execution	16:29:55 - 28-Aug-25
Sell*	57	3,575.00p	Automatic Execution	16:29:12 - 28-Aug-25
Sell*	1,500	3,560.00p	Ordinary	16:27:53 - 28-Aug-25
Unknown*	-1,500	3,560.00p	Ordinary Correction	16:27:47 - 28-Aug-25
Sell*	1,500	3,560.00p	Ordinary	16:27:47 - 28-Aug-25

See more Clarkson trades

Clarkson (CKN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	3,610.00	3,645.00	3,595.00	3,605.00	114,298
26th Aug 2025 (Tue)	3,615.00	3,655.00	3,590.00	3,630.00	58,431
25th Aug 2025 (Mon)	3,610.00	3,610.00	3,610.00	3,610.00	0
22nd Aug 2025 (Fri)	3,575.00	3,610.00	3,560.00	3,610.00	26,579
21st Aug 2025 (Thu)	3,595.00	3,595.00	3,560.00	3,570.00	93,700
20th Aug 2025 (Wed)	3,545.00	3,570.00	3,535.00	3,560.00	22,539
19th Aug 2025 (Tue)	3,535.00	3,560.00	3,530.00	3,560.00	25,497
18th Aug 2025 (Mon)	3,505.00	3,530.00	3,475.00	3,530.00	36,316
15th Aug 2025 (Fri)	3,485.00	3,535.00	3,460.00	3,495.00	33,764
14th Aug 2025 (Thu)	3,520.00	3,550.00	3,495.00	3,495.00	17,118
13th Aug 2025 (Wed)	3,600.00	3,600.00	3,535.00	3,535.00	32,279
12th Aug 2025 (Tue)	3,575.00	3,590.00	3,550.00	3,575.00	22,887
11th Aug 2025 (Mon)	3,615.00	3,625.00	3,555.00	3,555.00	30,821
8th Aug 2025 (Fri)	3,645.00	3,645.00	3,575.00	3,620.00	43,763
7th Aug 2025 (Thu)	3,665.00	3,695.00	3,615.00	3,625.00	54,706
6th Aug 2025 (Wed)	3,720.00	3,720.00	3,615.00	3,680.00	43,053
5th Aug 2025 (Tue)	3,620.00	3,700.00	3,555.00	3,700.00	94,668
4th Aug 2025 (Mon)	3,495.00	3,705.00	3,420.00	3,590.00	148,641
1st Aug 2025 (Fri)	3,440.00	3,460.00	3,410.00	3,415.00	38,511
31st Jul 2025 (Thu)	3,500.00	3,505.00	3,435.00	3,455.00	35,361
30th Jul 2025 (Wed)	3,440.00	3,480.00	3,420.00	3,445.00	52,193
29th Jul 2025 (Tue)	3,470.00	3,475.00	3,420.00	3,435.00	66,379
28th Jul 2025 (Mon)	3,540.00	3,570.00	3,465.00	3,470.00	67,542

See more Clarkson price history

Date	Source	Headline
Clarkson (CKN) Regulatory News
4th Aug 2025 7:00 am	RNS	Interim results
1st Jul 2025 12:00 pm	RNS	Total Voting Rights
2nd Jun 2025 11:00 am	RNS	Total Voting Rights
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

See more Clarkson regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68