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	3,750.00p on 12-12-2025 at 19:40:05
Change	-45.00p -1.19%
Buy	3,765.00p
Sell	3,750.00p

Last Trade:	Buy 639.00 at 3,750.00p
Day's Volume:	39,767
Last Close:	3,750.00p
Open:	3,815.00p
ISIN:	GB0002018363

Day's Range	3,745.00p - 3,830.00p
52wk Range:	2,630.00p - 4,535.00p
Market Capitalisation:	£1.16b
VWAP:	3,776.09994p
Shares in Issue:	30.83m

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*	639	3,750.00p	Ordinary	16:46:32 - 12-Dec-25
Buy*	122	3,750.00p	SI Trade	16:35:09 - 12-Dec-25
Buy*	73	3,750.00p	SI Trade	16:35:09 - 12-Dec-25
Buy*	14,645	3,750.00p	Suspected BUY Trade	16:35:09 - 12-Dec-25
Buy*	47	3,765.00p	Automatic Execution	16:29:56 - 12-Dec-25
Buy*	7	3,755.00p	Automatic Execution	16:29:56 - 12-Dec-25
Buy*	11	3,755.00p	Automatic Execution	16:29:53 - 12-Dec-25
Buy*	2	3,755.00p	Automatic Execution	16:29:53 - 12-Dec-25
Buy*	22	3,750.00p	Automatic Execution	16:27:53 - 12-Dec-25
Buy*	29	3,750.00p	Automatic Execution	16:27:53 - 12-Dec-25

See more Clarkson trades

Clarkson (CKN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	3,815.00	3,830.00	3,745.00	3,750.00	39,767
11th Dec 2025 (Thu)	3,750.00	3,800.00	3,740.00	3,795.00	39,574
10th Dec 2025 (Wed)	3,725.00	3,770.00	3,725.00	3,740.00	29,442
9th Dec 2025 (Tue)	3,835.00	3,835.00	3,720.00	3,750.00	90,500
8th Dec 2025 (Mon)	3,785.00	3,785.00	3,740.00	3,760.00	32,332
5th Dec 2025 (Fri)	3,700.00	3,805.00	3,700.00	3,770.00	23,519
4th Dec 2025 (Thu)	3,705.00	3,755.00	3,705.00	3,750.00	97,802
3rd Dec 2025 (Wed)	3,730.00	3,730.00	3,655.00	3,705.00	85,705
2nd Dec 2025 (Tue)	3,750.00	3,750.00	3,675.00	3,710.00	41,672
1st Dec 2025 (Mon)	3,790.00	3,790.00	3,715.00	3,750.00	50,224
28th Nov 2025 (Fri)	3,745.00	3,785.00	3,720.00	3,780.00	49,144
27th Nov 2025 (Thu)	3,680.00	3,740.00	3,655.00	3,730.00	51,551
26th Nov 2025 (Wed)	3,685.00	3,685.00	3,630.00	3,665.00	43,091
25th Nov 2025 (Tue)	3,640.00	3,660.00	3,600.00	3,655.00	35,910
24th Nov 2025 (Mon)	3,685.00	3,685.00	3,605.00	3,640.00	56,570
21st Nov 2025 (Fri)	3,685.00	3,685.00	3,590.00	3,650.00	37,156
20th Nov 2025 (Thu)	3,610.00	3,680.00	3,610.00	3,660.00	60,841
19th Nov 2025 (Wed)	3,570.00	3,695.00	3,550.00	3,660.00	142,002
18th Nov 2025 (Tue)	3,520.00	3,580.00	3,500.00	3,560.00	141,054
17th Nov 2025 (Mon)	3,615.00	3,635.00	3,545.00	3,595.00	305,454
14th Nov 2025 (Fri)	3,550.00	3,550.00	3,495.00	3,540.00	26,036
13th Nov 2025 (Thu)	3,515.00	3,615.00	3,515.00	3,560.00	37,857

See more Clarkson price history

Date	Source	Headline
Clarkson (CKN) Regulatory News
1st Dec 2025 12:00 pm	RNS	Total Voting Rights
3rd Nov 2025 12:00 pm	RNS	Total Voting Rights
27th Oct 2025 12:00 pm	RNS	Block listing Interim Review
24th Oct 2025 9:00 am	RNS	Additional Listing
21st Oct 2025 3:30 pm	RNS	Director/PDMR Shareholding
2nd Oct 2025 12:00 pm	RNS	Company Secretary Change
16th Sep 2025 7:00 am	RNS	Retirement of Director
1st Sep 2025 11:00 am	RNS	Total Voting Rights
4th Aug 2025 7:00 am	RNS	Interim results
1st Jul 2025 12:00 pm	RNS	Total Voting Rights

See more Clarkson regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13