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	5,025.00p on 21-08-2026 at 18:35:06
Change	113.00p 2.3%
Buy	5,005.00p
Sell	4,996.00p

Last Trade:	Buy 18.00 at 5,025.00p
Day's Volume:	98,733
Last Close:	5,025.00p
Open:	4,990.00p
ISIN:	GB0002018363

Day's Range	4,902.00p - 5,025.00p
52wk Range:	3,365.00p - 5,485.00p
Market Capitalisation:	£1.54b
VWAP:	4,974.03349p
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*	18	5,025.00p	SI Trade	16:35:03 - 21-Aug-26
Buy*	91	5,025.00p	SI Trade	16:35:03 - 21-Aug-26
Buy*	25,431	5,025.00p	Suspected BUY Trade	16:35:03 - 21-Aug-26
Buy*	21	5,001.3955p	Ordinary	16:29:54 - 21-Aug-26
Unknown*	0	4,996.00p	SI Trade	16:29:52 - 21-Aug-26
Buy*	25	4,996.00p	Automatic Execution	16:28:43 - 21-Aug-26
Sell*	25	4,994.00p	Automatic Execution	16:28:43 - 21-Aug-26
Buy*	18	4,996.00p	Automatic Execution	16:28:43 - 21-Aug-26
Buy*	1	4,996.00p	Automatic Execution	16:28:25 - 21-Aug-26
Buy*	27	4,996.00p	Automatic Execution	16:28:25 - 21-Aug-26

See more Clarkson trades

Clarkson (CKN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	4,990.00	5,025.00	4,902.00	5,025.00	98,733
20th Aug 2026 (Thu)	5,005.00	5,005.00	4,912.00	4,912.00	53,929
19th Aug 2026 (Wed)	5,055.00	5,055.00	4,946.00	4,998.00	56,499
18th Aug 2026 (Tue)	4,916.00	5,010.00	4,916.00	4,974.00	27,387
17th Aug 2026 (Mon)	4,998.00	5,015.00	4,944.00	5,000.00	24,874
14th Aug 2026 (Fri)	5,040.00	5,040.00	4,984.00	4,986.00	35,223
13th Aug 2026 (Thu)	4,978.00	5,040.00	4,934.00	5,010.00	55,054
12th Aug 2026 (Wed)	4,954.00	4,954.00	4,872.00	4,896.00	40,318
11th Aug 2026 (Tue)	4,920.00	4,968.00	4,862.00	4,950.00	72,142
10th Aug 2026 (Mon)	4,868.00	4,914.00	4,818.00	4,902.00	53,586
7th Aug 2026 (Fri)	4,958.00	5,000.00	4,840.00	4,840.00	110,749
6th Aug 2026 (Thu)	4,980.00	5,035.00	4,922.00	4,990.00	63,037
5th Aug 2026 (Wed)	5,100.00	5,105.00	4,996.00	4,996.00	102,340
4th Aug 2026 (Tue)	5,200.00	5,255.00	5,065.00	5,075.00	112,601
3rd Aug 2026 (Mon)	5,220.00	5,485.00	4,934.00	5,155.00	220,261
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

See more Clarkson price history

Date	Source	Headline
Clarkson (CKN) Regulatory News
3rd Aug 2026 7:00 am	RNS	Interim Results
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

See more Clarkson regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40