Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Clarkson (CKN) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 3,570.00 3,585.00 3,525.00 3,565.00 100,435
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
25th Jul 2025 (Fri) 3,440.00 3,505.00 3,440.00 3,505.00 42,435
24th Jul 2025 (Thu) 3,455.00 3,515.00 3,445.00 3,485.00 43,744
23rd Jul 2025 (Wed) 3,440.00 3,500.00 3,440.00 3,440.00 57,756
22nd Jul 2025 (Tue) 3,425.00 3,425.00 3,375.00 3,425.00 57,086
21st Jul 2025 (Mon) 3,420.00 3,455.00 3,395.00 3,410.00 23,262
18th Jul 2025 (Fri) 3,430.00 3,445.00 3,415.00 3,420.00 22,512
17th Jul 2025 (Thu) 3,395.00 3,425.00 3,375.00 3,420.00 21,663
16th Jul 2025 (Wed) 3,330.00 3,415.00 3,330.00 3,375.00 65,385
15th Jul 2025 (Tue) 3,380.00 3,395.00 3,330.00 3,335.00 46,007
14th Jul 2025 (Mon) 3,370.00 3,415.00 3,365.00 3,380.00 29,639
11th Jul 2025 (Fri) 3,430.00 3,430.00 3,370.00 3,380.00 31,526
10th Jul 2025 (Thu) 3,255.00 3,425.00 3,255.00 3,425.00 39,045
9th Jul 2025 (Wed) 3,310.00 3,350.00 3,285.00 3,305.00 52,366
8th Jul 2025 (Tue) 3,330.00 3,355.00 3,305.00 3,350.00 64,507
7th Jul 2025 (Mon) 3,275.00 3,335.00 3,265.00 3,320.00 31,263
4th Jul 2025 (Fri) 3,295.00 3,295.00 3,265.00 3,275.00 19,709
3rd Jul 2025 (Thu) 3,235.00 3,330.00 3,235.00 3,325.00 54,645
2nd Jul 2025 (Wed) 3,235.00 3,305.00 3,235.00 3,290.00 31,871
1st Jul 2025 (Tue) 3,255.00 3,290.00 3,245.00 3,285.00 71,138
30th Jun 2025 (Mon) 3,285.00 3,330.00 3,265.00 3,265.00 46,729
FTSE 100 Latest
Value9,216.82
Change-38.68