1. Share Prices

  2. Clarkson PLC (CKN)

3,625.00p+140.00 (+4.02%)05 Nov 2025, 16:37
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
Nov 4, 20253525.00p3570.00p3470.00p3485.00p64,014
Nov 3, 20253625.00p3635.00p3565.00p3575.00p117,939
Oct 31, 20253650.00p3660.65p3600.00p3625.00p56,119
Oct 30, 20253620.00p3650.00p3580.00p3635.00p51,477
Oct 29, 20253655.00p3685.00p3640.00p3640.00p112,460
Oct 28, 20253600.00p3665.00p3585.00p3665.00p34,503
Oct 27, 20253610.00p3630.00p3585.00p3620.00p40,790
Oct 24, 20253580.00p3625.00p3550.00p3615.00p75,249
Oct 23, 20253515.00p3590.00p3510.00p3575.00p66,089
Oct 22, 20253530.00p3555.00p3490.00p3520.00p68,483
Oct 21, 20253365.00p3530.00p3365.00p3520.00p32,729
Oct 20, 20253470.00p3485.00p3425.00p3430.00p138,550
Oct 17, 20253425.00p3495.00p3380.00p3465.00p27,290
Oct 16, 20253545.00p3545.00p3425.00p3470.00p56,799
Oct 15, 20253475.00p3495.00p3450.00p3470.00p49,266
Oct 14, 20253500.00p3505.00p3445.00p3460.00p32,360
Oct 13, 20253490.00p3525.00p3480.00p3505.00p18,699
Oct 10, 20253555.00p3575.00p3465.00p3465.00p22,437
Oct 9, 20253590.00p3615.00p3555.00p3560.00p25,146
Oct 8, 20253620.00p3625.00p3570.00p3595.00p50,431
Oct 7, 20253615.00p3655.00p3595.00p3605.00p65,091
Oct 6, 20253700.00p3700.00p3605.00p3640.00p16,548
Oct 3, 20253650.00p3700.00p3585.00p3690.00p44,409
Oct 2, 20253695.00p3700.00p3625.00p3645.00p20,421
Oct 1, 20253690.00p3690.00p3610.00p3655.00p38,487
Sep 30, 20253660.00p3695.00p3590.00p3670.00p90,108
Sep 29, 20253600.00p3645.00p3590.00p3610.00p36,358
Sep 26, 20253515.00p3595.00p3515.00p3595.00p34,115
Sep 25, 20253515.00p3572.50p3500.00p3565.00p36,734
Sep 24, 20253620.00p3620.00p3515.00p3525.00p26,719
Sep 23, 20253500.00p3610.00p3500.00p3545.00p30,316
Sep 22, 20253510.00p3558.25p3505.00p3555.00p49,887
Sep 19, 20253670.00p3680.00p3515.00p3540.00p195,932
Sep 18, 20253585.00p3686.47p3565.00p3660.00p105,838
Sep 17, 20253475.00p3580.00p3475.00p3570.00p26,508
Sep 16, 20253535.00p3565.00p3520.00p3525.00p21,803
Sep 15, 20253500.00p3555.00p3495.00p3525.00p15,441
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.