Close
Company Search
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!

Clarivate Plc (CLVT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.48 2.495 2.41 2.46 175,405
19th May 2026 (Tue) 2.54 2.59 2.46 2.48 181,838
18th May 2026 (Mon) 2.445 2.615 2.435 2.51 293,930
15th May 2026 (Fri) 2.33 2.44 2.33 2.42 283,015
14th May 2026 (Thu) 2.49 2.56 2.33 2.34 272,301
13th May 2026 (Wed) 2.52 2.555 2.415 2.44 348,888
12th May 2026 (Tue) 2.80 2.81 2.52 2.54 201,571
11th May 2026 (Mon) 2.80 2.87 2.755 2.79 500,919
8th May 2026 (Fri) 2.82 2.835 2.665 2.78 253,863
7th May 2026 (Thu) 2.84 2.92 2.78 2.79 297,167
6th May 2026 (Wed) 2.775 2.885 2.76 2.78 229,878
5th May 2026 (Tue) 2.84 2.84 2.725 2.77 108,577
4th May 2026 (Mon) 2.85 3.025 2.80 2.81 386,455
1st May 2026 (Fri) 2.91 3.04 2.775 2.79 641,011
30th Apr 2026 (Thu) 2.83 2.93 2.59 2.87 540,369
29th Apr 2026 (Wed) 2.695 2.90 2.565 2.86 606,416
28th Apr 2026 (Tue) 2.49 2.55 2.45 2.51 319,973
27th Apr 2026 (Mon) 2.44 2.55 2.41 2.46 417,835
24th Apr 2026 (Fri) 2.56 2.56 2.38 2.45 278,299
23rd Apr 2026 (Thu) 2.67 2.70 2.455 2.50 497,086
22nd Apr 2026 (Wed) 2.74 2.86 2.705 2.73 299,625
21st Apr 2026 (Tue) 2.72 2.80 2.70 2.73 212,535
20th Apr 2026 (Mon) 2.67 2.80 2.67 2.74 274,635
17th Apr 2026 (Fri) 2.78 2.805 2.67 2.68 256,146
16th Apr 2026 (Thu) 2.53 2.74 2.53 2.73 710,121
15th Apr 2026 (Wed) 2.40 2.52 2.385 2.48 325,663
14th Apr 2026 (Tue) 2.27 2.38 2.27 2.35 342,770
13th Apr 2026 (Mon) 2.16 2.30 2.16 2.27 231,692
10th Apr 2026 (Fri) 2.17 2.21 2.10 2.17 345,824
9th Apr 2026 (Thu) 2.28 2.29 2.12 2.18 303,975
8th Apr 2026 (Wed) 2.51 2.53 2.28 2.30 478,018
7th Apr 2026 (Tue) 2.485 2.495 2.37 2.43 340,150
6th Apr 2026 (Mon) 2.55 2.65 2.47 2.48 450,753
3rd Apr 2026 (Fri) 2.47 2.56 2.36 2.53 497,120
2nd Apr 2026 (Thu) 2.47 2.56 2.36 2.53 497,120
1st Apr 2026 (Wed) 2.54 2.59 2.45 2.49 321,972
31st Mar 2026 (Tue) 2.48 2.60 2.42 2.53 117,277
30th Mar 2026 (Mon) 2.33 2.44 2.33 2.42 232,920
27th Mar 2026 (Fri) 2.37 2.37 2.275 2.36 218,202
26th Mar 2026 (Thu) 2.46 2.515 2.36 2.42 260,586
25th Mar 2026 (Wed) 2.56 2.57 2.415 2.48 214,086
24th Mar 2026 (Tue) 2.50 2.55 2.42 2.47 261,284
23rd Mar 2026 (Mon) 2.52 2.59 2.48 2.55 271,701
FTSE 100 Latest
Value10,443.47
Change11.13