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
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
27th Jun 2025 (Fri) 3,235.00 3,330.00 3,235.00 3,320.00 65,841
26th Jun 2025 (Thu) 3,215.00 3,275.00 3,200.00 3,260.00 117,245
25th Jun 2025 (Wed) 3,235.00 3,265.00 3,185.00 3,195.00 119,296
24th Jun 2025 (Tue) 3,335.00 3,345.00 3,210.00 3,230.00 261,669
23rd Jun 2025 (Mon) 3,330.00 3,370.00 3,300.00 3,300.00 94,107
20th Jun 2025 (Fri) 3,340.00 3,360.00 3,310.00 3,330.00 85,114
19th Jun 2025 (Thu) 3,340.00 3,340.00 3,275.00 3,305.00 27,871
18th Jun 2025 (Wed) 3,295.00 3,320.00 3,265.00 3,320.00 61,933
17th Jun 2025 (Tue) 3,295.00 3,300.00 3,275.00 3,285.00 21,616
16th Jun 2025 (Mon) 3,310.00 3,325.00 3,285.00 3,310.00 26,034
13th Jun 2025 (Fri) 3,360.00 3,360.00 3,305.00 3,310.00 32,679
12th Jun 2025 (Thu) 3,450.00 3,450.00 3,325.00 3,360.00 55,726
11th Jun 2025 (Wed) 3,390.00 3,425.00 3,365.00 3,410.00 85,001
10th Jun 2025 (Tue) 3,315.00 3,400.00 3,315.00 3,400.00 99,293
9th Jun 2025 (Mon) 3,325.00 3,365.00 3,305.00 3,335.00 48,876
FTSE 100 Latest
Value9,107.58
Change6.81