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	5,050.00p on 18-09-2026 at 18:35:07
Change	-90.00p -1.75%
Buy	5,060.00p
Sell	5,035.00p

Last Trade:	Buy 3.00 at 5,050.00p
Day's Volume:	119,417
Last Close:	5,050.00p
Open:	5,125.00p
ISIN:	GB0002018363

Day's Range	5,030.00p - 5,130.00p
52wk Range:	3,365.00p - 5,485.00p
Market Capitalisation:	£1.55b
VWAP:	5,053.04706p
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*	3	5,050.00p	SI Trade Negotiated Trade	16:54:13 - 18-Sep-26
Buy*	44	5,100.00p	Ordinary	16:48:10 - 18-Sep-26
Sell*	68	5,050.00p	SI Trade	16:47:01 - 18-Sep-26
Sell*	2,282	5,050.00p	SI Trade	16:46:44 - 18-Sep-26
Sell*	6,172	5,050.00p	SI Trade	16:42:21 - 18-Sep-26
Sell*	6,172	5,050.00p	SI Trade	16:42:21 - 18-Sep-26
Sell*	80,505	5,050.00p	Uncrossing Trade	16:35:21 - 18-Sep-26
Buy*	22	5,040.00p	Automatic Execution	16:29:54 - 18-Sep-26
Buy*	25	5,040.00p	SI Trade	16:29:02 - 18-Sep-26
Unknown*	0	5,045.00p	OTC Trade	16:28:25 - 18-Sep-26

See more Clarkson trades

Clarkson (CKN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	5,125.00	5,130.00	5,030.00	5,050.00	119,417
17th Sep 2026 (Thu)	4,902.00	5,140.00	4,902.00	5,140.00	108,019
16th Sep 2026 (Wed)	4,900.00	4,962.00	4,896.00	4,924.00	97,016
15th Sep 2026 (Tue)	5,030.00	5,030.00	4,898.00	4,898.00	110,599
14th Sep 2026 (Mon)	4,902.00	5,005.00	4,902.00	4,992.00	67,016
11th Sep 2026 (Fri)	5,030.00	5,030.00	4,942.00	4,942.00	16,046
10th Sep 2026 (Thu)	4,972.00	4,998.00	4,916.00	4,978.00	32,600
9th Sep 2026 (Wed)	4,954.00	4,984.00	4,950.00	4,972.00	16,746
8th Sep 2026 (Tue)	5,035.00	5,060.00	4,926.00	4,980.00	31,145
7th Sep 2026 (Mon)	5,150.00	5,150.00	4,990.00	5,000.00	24,926
4th Sep 2026 (Fri)	5,130.00	5,130.00	5,055.00	5,100.00	27,140
3rd Sep 2026 (Thu)	5,085.00	5,160.00	5,075.00	5,135.00	38,915
2nd Sep 2026 (Wed)	5,100.00	5,120.00	5,065.00	5,070.00	58,682
1st Sep 2026 (Tue)	4,954.00	5,090.00	4,954.00	5,085.00	192,764
31st Aug 2026 (Mon)	5,065.00	5,065.00	5,065.00	5,065.00	0
28th Aug 2026 (Fri)	5,020.00	5,090.00	4,992.00	5,065.00	89,942
27th Aug 2026 (Thu)	5,050.00	5,050.00	4,906.00	5,005.00	49,448
26th Aug 2026 (Wed)	5,105.00	5,105.00	4,960.00	4,990.00	94,369
25th Aug 2026 (Tue)	5,060.00	5,060.00	4,992.00	4,992.00	40,413
24th Aug 2026 (Mon)	4,906.00	5,060.00	4,906.00	5,050.00	71,063
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

See more Clarkson price history

Date	Source	Headline
Clarkson (CKN) Regulatory News
16th Sep 2026 9:00 am	RNS	Directorate change
1st Sep 2026 12:02 pm	RNS	Total Voting Rights
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

See more Clarkson regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01