Singapore markets closed

Clarkson PLC (CKN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,155.00+40.00 (+0.97%)
As of 01:59PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20244,137.404,180.004,080.004,155.004,155.0012,577
31 May 20244,035.004,115.004,035.004,115.004,115.00108,497
30 May 20244,115.004,115.003,970.004,085.004,085.0073,712
29 May 20244,040.004,093.284,020.004,025.004,025.0021,366
28 May 20244,055.004,165.004,037.294,095.004,095.0045,280
24 May 20243,875.004,045.003,860.804,045.004,045.0029,942
23 May 20243,910.003,980.003,900.003,945.003,945.0024,880
22 May 20243,915.003,955.003,886.803,905.003,905.0020,842
21 May 20244,050.004,050.003,920.003,950.003,950.0063,990
20 May 20243,985.004,009.633,925.003,955.003,955.00104,543
17 May 20244,050.004,050.003,950.003,970.003,970.0013,020
16 May 20244,035.004,090.004,030.004,045.004,045.0030,253
15 May 20244,145.004,145.004,050.004,100.004,100.0057,164
14 May 20243,895.004,075.003,890.004,075.004,075.00165,437
13 May 20243,925.003,935.003,886.203,900.003,900.00156,484
10 May 20243,950.003,975.003,925.003,925.003,925.0042,568
09 May 20244,020.004,110.003,930.003,960.003,960.0032,054
09 May 202472 Dividend
08 May 20243,995.004,085.003,930.004,020.003,948.0022,192
07 May 20243,915.004,015.003,888.804,000.003,928.36108,757
03 May 20244,020.004,025.003,920.003,920.003,849.7925,956
02 May 20243,940.004,010.003,925.004,000.003,928.3688,787
01 May 20243,895.003,955.003,885.003,920.003,849.7928,093
30 Apr 20243,960.003,975.003,842.643,885.003,815.4259,939
29 Apr 20243,935.004,055.003,935.003,955.003,884.16144,410
26 Apr 20244,085.004,085.003,941.083,960.003,889.0740,721
25 Apr 20244,130.004,130.003,980.003,995.003,923.45107,055
24 Apr 20244,115.004,123.403,985.004,065.003,992.19156,312
23 Apr 20243,975.004,110.003,975.004,070.003,997.1048,757
22 Apr 20244,020.004,072.604,020.004,050.003,977.4625,024
19 Apr 20244,005.004,040.003,990.004,035.003,962.7334,018
18 Apr 20244,020.004,045.004,010.004,045.003,972.5516,354
17 Apr 20244,010.004,065.003,995.004,020.003,948.0030,663
16 Apr 20244,030.004,060.003,960.004,010.003,938.1823,111
15 Apr 20244,010.004,145.004,010.004,075.004,002.0262,221
12 Apr 20244,110.004,119.534,040.004,100.004,026.5735,589
11 Apr 20243,955.004,040.003,955.004,040.003,967.6435,023
10 Apr 20244,135.004,135.003,970.003,970.003,898.90286,521
09 Apr 20244,080.004,080.004,035.004,040.003,967.6420,431
08 Apr 20244,100.004,100.004,020.004,055.003,982.3725,453
05 Apr 20244,010.004,070.003,982.024,065.003,992.1955,114
04 Apr 20244,030.004,055.003,985.004,055.003,982.3764,234
03 Apr 20244,020.004,035.004,010.004,030.003,957.82120,620
02 Apr 20244,015.004,055.003,995.004,015.003,943.09103,107
28 Mar 20244,000.004,015.003,985.004,010.003,938.1827,853
27 Mar 20244,000.004,015.003,975.424,005.003,933.2728,808
26 Mar 20243,955.003,990.003,955.003,990.003,918.5461,088
25 Mar 20243,950.003,985.003,950.003,960.003,889.0752,060
22 Mar 20243,910.003,980.003,910.003,970.003,898.9083,453
21 Mar 20243,950.003,990.003,895.003,975.003,903.8132,642
20 Mar 20243,865.003,925.003,860.003,925.003,854.7039,534
19 Mar 20243,875.003,910.003,820.003,870.003,800.6930,311
18 Mar 20243,920.003,965.003,850.003,875.003,805.60251,076
15 Mar 20243,960.003,960.003,828.583,930.003,859.6163,529
14 Mar 20243,890.003,950.003,860.003,885.003,815.4271,054
13 Mar 20243,950.003,960.003,900.003,925.003,854.7050,002
12 Mar 20243,880.003,960.003,845.003,945.003,874.3444,611
11 Mar 20243,855.003,885.003,850.003,855.003,785.96122,541
08 Mar 20243,895.003,895.003,845.003,875.003,805.6055,549
07 Mar 20243,810.003,905.003,805.003,870.003,800.69143,870
06 Mar 20243,835.003,910.003,780.003,860.003,790.87110,764
05 Mar 20243,820.003,842.033,760.003,800.003,731.9441,868
04 Mar 20243,600.003,830.003,600.003,790.003,722.12164,305
01 Mar 20243,585.003,675.003,559.403,675.003,609.1875,722
29 Feb 20243,585.003,625.003,505.003,590.003,525.7045,187
28 Feb 20243,565.003,605.003,556.303,585.003,520.7916,139
27 Feb 20243,570.003,580.003,545.003,575.003,510.9784,811
26 Feb 20243,570.003,585.003,540.003,580.003,515.8814,245
23 Feb 20243,520.003,565.003,520.003,540.003,476.6016,271
22 Feb 20243,515.003,555.003,480.003,555.003,491.33145,278
21 Feb 20243,460.003,520.003,460.003,510.003,447.1315,346
20 Feb 20243,490.003,550.003,470.003,470.003,407.8592,518
19 Feb 20243,520.003,570.003,485.003,555.003,491.33112,201
16 Feb 20243,460.003,535.003,460.003,515.003,452.0415,156
15 Feb 20243,480.003,515.003,470.003,480.003,417.6711,322
14 Feb 20243,500.003,539.873,480.003,480.003,417.6712,429
13 Feb 20243,500.003,520.003,450.003,485.003,422.5813,533
12 Feb 20243,465.003,500.003,440.003,485.003,422.5856,609
09 Feb 20243,520.003,520.003,440.003,470.003,407.8524,780
08 Feb 20243,535.003,535.003,455.003,455.003,393.1216,839
07 Feb 20243,470.003,525.353,420.003,465.003,402.94170,219
06 Feb 20243,375.003,465.003,375.003,450.003,388.2139,932
05 Feb 20243,530.003,540.003,425.003,425.003,363.6646,945
02 Feb 20243,535.003,535.003,480.003,515.003,452.0426,631
01 Feb 20243,540.003,560.003,475.003,490.003,427.4930,672
31 Jan 20243,545.003,570.003,530.003,550.003,486.4273,030
30 Jan 20243,545.003,600.003,500.003,535.003,471.6924,543
29 Jan 20243,520.003,560.003,490.003,540.003,476.6028,443
26 Jan 20243,560.003,560.003,500.003,535.003,471.6945,290
25 Jan 20243,580.003,635.003,520.003,545.003,481.5167,818
24 Jan 20243,520.003,573.403,520.003,570.003,506.0623,261
23 Jan 20243,630.003,630.003,525.003,540.003,476.6090,778
22 Jan 20243,500.003,609.603,480.003,580.003,515.8835,592
19 Jan 20243,490.003,535.003,455.003,510.003,447.1336,522
18 Jan 20243,515.003,540.003,485.483,495.003,432.4030,335
17 Jan 20243,550.003,550.003,440.003,520.003,456.9644,077
16 Jan 20243,440.003,495.003,435.003,485.003,422.5828,876
15 Jan 20243,464.333,480.003,425.003,455.003,393.12139,743
12 Jan 20243,455.003,487.563,435.063,450.003,388.2140,790
11 Jan 20243,390.003,507.293,390.003,445.003,383.3022,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...