1. Share Prices

  2. Clarkson PLC (CKN)

3,500.00p-20.00 (-0.57%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Clarkson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20253590.00p3590.00p3495.00p3500.00p29,764
Sep 11, 20253445.00p3525.00p3440.00p3520.00p23,905
Sep 10, 20253485.00p3495.00p3435.00p3445.00p48,984
Sep 9, 20253480.00p3520.85p3460.00p3460.00p46,182
Sep 8, 20253435.00p3475.00p3435.00p3475.00p20,240
Sep 5, 20253440.00p3460.00p3424.94p3460.00p26,321
Sep 4, 20253390.00p3465.00p3390.00p3440.00p29,825
Sep 3, 20253470.00p3470.00p3370.00p3420.00p63,036
Sep 2, 20253500.00p3530.00p3390.00p3395.00p38,464
Sep 1, 20253485.00p3525.00p3480.00p3525.00p52,109
Aug 29, 20253560.00p3640.00p3495.00p3495.00p114,848
Aug 28, 20253570.00p3593.66p3525.00p3565.00p100,445
Aug 27, 20253610.00p3660.00p3595.00p3605.00p114,304
Aug 26, 20253615.00p3655.00p3560.00p3630.00p58,439
Aug 22, 20253575.00p3615.00p3560.00p3610.00p26,582
Aug 21, 20253595.00p3595.00p3545.00p3570.00p93,704
Aug 20, 20253545.00p3576.96p3535.00p3560.00p22,545
Aug 19, 20253535.00p3565.00p3510.00p3560.00p25,501
Aug 18, 20253505.00p3540.00p3475.00p3530.00p36,321
Aug 15, 20253485.00p3540.00p3460.00p3495.00p33,770
Aug 14, 20253520.00p3560.00p3495.00p3495.00p17,195
Aug 13, 20253600.00p3600.00p3535.00p3535.00p32,335
Aug 12, 20253575.00p3595.00p3550.00p3575.00p22,895
Aug 11, 20253615.00p3650.00p3555.00p3555.00p30,860
Aug 8, 20253645.00p3645.00p3575.00p3620.00p43,769
Aug 7, 20253665.00p3695.00p3615.00p3625.00p54,714
Aug 6, 20253720.00p3749.95p3615.00p3680.00p43,130
Aug 5, 20253620.00p3700.00p3540.00p3700.00p94,762
Aug 4, 20253495.00p3705.00p3420.00p3590.00p148,657
Aug 1, 20253440.00p3485.00p3410.00p3415.00p38,522
Jul 31, 20253500.00p3505.00p3430.00p3455.00p35,368
Jul 30, 20253440.00p3480.00p3420.00p3445.00p52,198
Jul 29, 20253470.00p3490.00p3420.00p3435.00p66,387
Jul 28, 20253540.00p3570.00p3465.00p3470.00p67,556
Jul 25, 20253440.00p3505.00p3440.00p3505.00p42,440
Jul 24, 20253455.00p3515.00p3445.00p3485.00p43,754
Jul 23, 20253440.00p3505.00p3435.00p3440.00p57,766
Jul 22, 20253425.00p3485.00p3375.00p3425.00p57,093
Jul 21, 20253445.00p3485.00p3390.00p3410.00p23,272
Jul 18, 20253430.00p3455.00p3415.00p3420.00p22,519
Jul 17, 20253395.00p3426.50p3375.00p3420.00p21,671
Jul 16, 20253330.00p3415.00p3330.00p3375.00p65,392
Jul 15, 20253380.00p3400.00p3330.00p3335.00p46,015
Jul 14, 20253370.00p3415.00p3355.00p3380.00p29,649
Jul 11, 20253430.00p3430.00p3370.00p3380.00p31,539
Jul 10, 20253255.00p3425.00p3255.00p3425.00p39,052
Jul 9, 20253310.00p3355.00p3285.00p3305.00p52,374
Jul 8, 20253330.00p3355.00p3300.00p3350.00p64,510
Jul 7, 20253275.00p3335.00p3255.00p3320.00p31,275
Jul 4, 20253295.00p3350.00p3265.00p3275.00p19,715
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.