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	4,802.00p on 22-05-2026 at 18:25:08
Change	-32.00p -0.66%
Buy	4,804.00p
Sell	4,696.00p

Last Trade:	Sell 23.00 at 4,802.00p
Day's Volume:	22,166
Last Close:	4,802.00p
Open:	4,884.00p
ISIN:	GB0002018363

Day's Range	4,788.00p - 4,884.00p
52wk Range:	3,185.00p - 4,992.00p
Market Capitalisation:	£1.48b
VWAP:	4,806.43981p
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
Sell*	23	4,802.00p	Automatic Execution	16:39:46 - 22-May-26
Sell*	42	4,802.00p	SI Trade	16:35:20 - 22-May-26
Sell*	55	4,802.00p	SI Trade	16:35:20 - 22-May-26
Sell*	10,056	4,802.00p	Uncrossing Trade	16:35:20 - 22-May-26
Buy*	11	4,802.00p	Automatic Execution	16:29:51 - 22-May-26
Buy*	32	4,802.00p	Automatic Execution	16:29:51 - 22-May-26
Buy*	9	4,802.00p	Automatic Execution	16:29:51 - 22-May-26
Sell*	50	4,798.00p	Automatic Execution	16:29:50 - 22-May-26
Sell*	49	4,800.00p	Automatic Execution	16:29:50 - 22-May-26
Sell*	10	4,800.00p	Automatic Execution	16:29:50 - 22-May-26

See more Clarkson trades

Clarkson (CKN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	4,882.00	4,882.00	4,820.00	4,834.00	34,266
20th May 2026 (Wed)	4,756.00	4,860.00	4,756.00	4,846.00	47,303
19th May 2026 (Tue)	4,742.00	4,824.00	4,722.00	4,770.00	55,839
18th May 2026 (Mon)	4,652.00	4,794.00	4,640.00	4,790.00	54,793
15th May 2026 (Fri)	4,782.00	4,800.00	4,650.00	4,680.00	92,905
14th May 2026 (Thu)	4,628.00	4,812.00	4,628.00	4,808.00	158,164
13th May 2026 (Wed)	4,936.00	4,936.00	4,726.00	4,740.00	85,773
12th May 2026 (Tue)	4,814.00	4,882.00	4,814.00	4,822.00	76,425
11th May 2026 (Mon)	4,802.00	4,888.00	4,802.00	4,840.00	121,043
8th May 2026 (Fri)	4,780.00	4,896.00	4,780.00	4,840.00	78,697
7th May 2026 (Thu)	4,880.00	4,948.00	4,828.00	4,828.00	82,205
6th May 2026 (Wed)	4,936.00	4,992.00	4,914.00	4,962.00	202,736
5th May 2026 (Tue)	4,800.00	4,884.00	4,784.00	4,882.00	401,083
4th May 2026 (Mon)	4,776.00	4,776.00	4,776.00	4,776.00	0
1st May 2026 (Fri)	4,848.00	4,848.00	4,760.00	4,776.00	36,067
30th Apr 2026 (Thu)	4,784.00	4,840.00	4,734.00	4,836.00	32,717
29th Apr 2026 (Wed)	4,774.00	4,836.00	4,752.00	4,784.00	61,847
28th Apr 2026 (Tue)	4,760.00	4,794.00	4,728.00	4,794.00	136,181
27th Apr 2026 (Mon)	4,700.00	4,770.00	4,652.00	4,736.00	65,069
24th Apr 2026 (Fri)	4,798.00	4,830.00	4,766.00	4,766.00	22,053
23rd Apr 2026 (Thu)	4,866.00	4,866.00	4,814.00	4,822.00	30,461
22nd Apr 2026 (Wed)	4,848.00	4,866.00	4,808.00	4,824.00	38,133

See more Clarkson price history

Date	Source	Headline
Clarkson (CKN) Regulatory News
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
27th Apr 2026 3:00 pm	RNS	Block Listing Interim Review
27th Apr 2026 12:00 pm	RNS	Holding(s) in Company
23rd Apr 2026 5:00 pm	RNS	Holding(s) in Company
21st Apr 2026 5:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 3:30 pm	RNS	Total Voting Rights

See more Clarkson regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79