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
10th Jul 2026 (Fri) 2.225 2.365 2.215 2.23 1,128,175
9th Jul 2026 (Thu) 2.11 2.21 2.105 2.20 549,715
8th Jul 2026 (Wed) 2.44 2.44 2.125 2.21 853,561
7th Jul 2026 (Tue) 2.49 2.565 2.335 2.51 1,022,431
6th Jul 2026 (Mon) 2.56 2.58 2.31 2.44 1,309,772
3rd Jul 2026 (Fri) 2.215 2.59 2.215 2.59 0
2nd Jul 2026 (Thu) 2.215 2.62 2.20 2.59 1,115,874
1st Jul 2026 (Wed) 2.20 2.29 2.195 2.22 451,524
30th Jun 2026 (Tue) 2.16 2.20 2.105 2.16 318,592
29th Jun 2026 (Mon) 2.15 2.21 2.075 2.19 801,572
26th Jun 2026 (Fri) 1.99 2.13 1.99 2.13 648,085
25th Jun 2026 (Thu) 1.97 2.025 1.91 1.98 528,673
24th Jun 2026 (Wed) 1.95 2.04 1.95 2.01 271,216
23rd Jun 2026 (Tue) 1.96 1.97 1.915 1.93 183,895
22nd Jun 2026 (Mon) 1.98 2.02 1.90 1.91 400,099
19th Jun 2026 (Fri) 2.06 2.06 1.96 2.04 498,397
18th Jun 2026 (Thu) 2.06 2.06 1.96 2.04 498,397
17th Jun 2026 (Wed) 2.11 2.21 2.04 2.06 173,539
16th Jun 2026 (Tue) 2.125 2.175 2.09 2.13 323,073
15th Jun 2026 (Mon) 2.25 2.305 2.11 2.12 333,387
12th Jun 2026 (Fri) 2.19 2.24 2.13 2.21 233,264
11th Jun 2026 (Thu) 2.32 2.32 2.18 2.20 238,815
10th Jun 2026 (Wed) 2.35 2.365 2.25 2.27 520,606
9th Jun 2026 (Tue) 2.42 2.485 2.365 2.38 230,003
8th Jun 2026 (Mon) 2.41 2.45 2.37 2.44 298,752
5th Jun 2026 (Fri) 2.51 2.525 2.38 2.41 260,327
4th Jun 2026 (Thu) 2.54 2.625 2.47 2.49 243,179
3rd Jun 2026 (Wed) 2.59 2.595 2.44 2.47 268,468
2nd Jun 2026 (Tue) 2.68 2.68 2.57 2.64 241,217
1st Jun 2026 (Mon) 2.57 2.75 2.52 2.73 385,379
29th May 2026 (Fri) 2.54 2.595 2.515 2.53 217,480
28th May 2026 (Thu) 2.59 2.655 2.53 2.55 301,545
27th May 2026 (Wed) 2.51 2.62 2.50 2.59 520,466
26th May 2026 (Tue) 2.44 2.54 2.34 2.50 436,156
25th May 2026 (Mon) 2.45 2.54 2.44 2.45 257,746
22nd May 2026 (Fri) 2.45 2.54 2.44 2.45 257,746
21st May 2026 (Thu) 2.41 2.44 2.38 2.42 304,946
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
FTSE 100 Latest
Value10,497.29
Change24.84