Canada markets closed

Clarkson PLC (CKN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,920.00-80.00 (-2.00%)
At close: 04:35PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20244,020.004,025.003,920.003,920.003,920.0025,956
May 02, 20243,940.004,010.003,925.004,000.004,000.0088,787
May 01, 20243,895.003,955.003,885.003,920.003,920.0028,093
Apr 30, 20243,960.003,975.003,842.643,885.003,885.0059,939
Apr 29, 20243,935.004,055.003,935.003,955.003,955.00144,410
Apr 26, 20244,085.004,085.003,941.083,960.003,960.0040,721
Apr 25, 20244,130.004,130.003,980.003,995.003,995.00107,055
Apr 24, 20244,115.004,123.403,985.004,065.004,065.00156,312
Apr 23, 20243,975.004,110.003,975.004,070.004,070.0048,757
Apr 22, 20244,020.004,072.604,020.004,050.004,050.0025,024
Apr 19, 20244,005.004,040.003,990.004,035.004,035.0034,018
Apr 18, 20244,020.004,045.004,010.004,045.004,045.0016,354
Apr 17, 20244,010.004,065.003,995.004,020.004,020.0030,663
Apr 16, 20244,030.004,060.003,960.004,010.004,010.0023,111
Apr 15, 20244,010.004,145.004,010.004,075.004,075.0062,221
Apr 12, 20244,110.004,119.534,040.004,100.004,100.0035,589
Apr 11, 20243,955.004,040.003,955.004,040.004,040.0035,023
Apr 10, 20244,135.004,135.003,970.003,970.003,970.00286,521
Apr 09, 20244,080.004,080.004,035.004,040.004,040.0020,431
Apr 08, 20244,100.004,100.004,020.004,055.004,055.0025,453
Apr 05, 20244,010.004,070.003,982.024,065.004,065.0055,114
Apr 04, 20244,030.004,055.003,985.004,055.004,055.0064,234
Apr 03, 20244,020.004,035.004,010.004,030.004,030.00120,620
Apr 02, 20244,015.004,055.003,995.004,015.004,015.00103,107
Mar 28, 20244,000.004,015.003,985.004,010.004,010.0027,853
Mar 27, 20244,000.004,015.003,975.424,005.004,005.0028,808
Mar 26, 20243,955.003,990.003,955.003,990.003,990.0061,088
Mar 25, 20243,950.003,985.003,950.003,960.003,960.0052,060
Mar 22, 20243,910.003,980.003,910.003,970.003,970.0083,453
Mar 21, 20243,950.003,990.003,895.003,975.003,975.0032,642
Mar 20, 20243,865.003,925.003,860.003,925.003,925.0039,534
Mar 19, 20243,875.003,910.003,820.003,870.003,870.0030,311
Mar 18, 20243,920.003,965.003,850.003,875.003,875.00251,076
Mar 15, 20243,960.003,960.003,828.583,930.003,930.0063,529
Mar 14, 20243,890.003,950.003,860.003,885.003,885.0071,054
Mar 13, 20243,950.003,960.003,900.003,925.003,925.0050,002
Mar 12, 20243,880.003,960.003,845.003,945.003,945.0044,611
Mar 11, 20243,855.003,885.003,850.003,855.003,855.00122,541
Mar 08, 20243,895.003,895.003,845.003,875.003,875.0055,549
Mar 07, 20243,810.003,905.003,805.003,870.003,870.00143,870
Mar 06, 20243,835.003,910.003,780.003,860.003,860.00110,764
Mar 05, 20243,820.003,842.033,760.003,800.003,800.0041,868
Mar 04, 20243,600.003,830.003,600.003,790.003,790.00164,305
Mar 01, 20243,585.003,675.003,559.403,675.003,675.0075,722
Feb 29, 20243,585.003,625.003,505.003,590.003,590.0045,187
Feb 28, 20243,565.003,605.003,556.303,585.003,585.0016,139
Feb 27, 20243,570.003,580.003,545.003,575.003,575.0084,811
Feb 26, 20243,570.003,585.003,540.003,580.003,580.0014,245
Feb 23, 20243,520.003,565.003,520.003,540.003,540.0016,271
Feb 22, 20243,515.003,555.003,480.003,555.003,555.00145,278
Feb 21, 20243,460.003,520.003,460.003,510.003,510.0015,346
Feb 20, 20243,490.003,550.003,470.003,470.003,470.0092,518
Feb 19, 20243,520.003,570.003,485.003,555.003,555.00112,201
Feb 16, 20243,460.003,535.003,460.003,515.003,515.0015,156
Feb 15, 20243,480.003,515.003,470.003,480.003,480.0011,322
Feb 14, 20243,500.003,539.873,480.003,480.003,480.0012,429
Feb 13, 20243,500.003,520.003,450.003,485.003,485.0013,533
Feb 12, 20243,465.003,500.003,440.003,485.003,485.0056,609
Feb 09, 20243,520.003,520.003,440.003,470.003,470.0024,780
Feb 08, 20243,535.003,535.003,455.003,455.003,455.0016,839
Feb 07, 20243,470.003,525.353,420.003,465.003,465.00170,219
Feb 06, 20243,375.003,465.003,375.003,450.003,450.0039,932
Feb 05, 20243,530.003,540.003,425.003,425.003,425.0046,945
Feb 02, 20243,535.003,535.003,480.003,515.003,515.0026,631
Feb 01, 20243,540.003,560.003,475.003,490.003,490.0030,672
Jan 31, 20243,545.003,570.003,530.003,550.003,550.0073,030
Jan 30, 20243,545.003,600.003,500.003,535.003,535.0024,543
Jan 29, 20243,520.003,560.003,490.003,540.003,540.0028,443
Jan 26, 20243,560.003,560.003,500.003,535.003,535.0045,290
Jan 25, 20243,580.003,635.003,520.003,545.003,545.0067,818
Jan 24, 20243,520.003,573.403,520.003,570.003,570.0023,261
Jan 23, 20243,630.003,630.003,525.003,540.003,540.0090,778
Jan 22, 20243,500.003,609.603,480.003,580.003,580.0035,592
Jan 19, 20243,490.003,535.003,455.003,510.003,510.0036,522
Jan 18, 20243,515.003,540.003,485.483,495.003,495.0030,335
Jan 17, 20243,550.003,550.003,440.003,520.003,520.0044,077
Jan 16, 20243,440.003,495.003,435.003,485.003,485.0028,876
Jan 15, 20243,464.333,480.003,425.003,455.003,455.00139,743
Jan 12, 20243,455.003,487.563,435.063,450.003,450.0040,790
Jan 11, 20243,390.003,507.293,390.003,445.003,445.0022,439
Jan 10, 20243,495.003,495.003,429.693,465.003,465.0039,579
Jan 09, 20243,490.003,530.003,465.003,465.003,465.00187,920
Jan 08, 20243,475.003,565.003,435.003,490.003,490.0074,195
Jan 05, 20243,470.003,580.003,425.003,480.003,480.00249,581
Jan 04, 20243,180.003,265.003,180.003,265.003,265.0016,016
Jan 03, 20243,175.003,220.003,130.003,200.003,200.0035,061
Jan 02, 20243,200.003,200.003,125.003,165.003,165.00108,461
Dec 29, 20233,120.003,170.003,120.003,165.003,165.0013,801
Dec 28, 20233,175.003,175.003,125.003,155.003,155.0012,553
Dec 27, 20233,155.003,200.003,130.003,155.003,155.0013,493
Dec 22, 20233,135.003,175.003,080.003,160.003,160.0014,351
Dec 21, 20233,155.003,175.003,105.003,145.003,145.0030,393
Dec 20, 20233,225.003,235.003,155.003,160.003,160.0055,975
Dec 19, 20233,195.003,235.003,150.003,190.003,190.0035,494
Dec 18, 20233,245.003,245.003,180.003,200.003,200.0021,738
Dec 15, 20233,105.003,215.003,105.003,180.003,180.0052,806
Dec 14, 20233,190.003,235.003,145.153,165.003,165.0083,434
Dec 13, 20233,050.003,145.003,050.003,145.003,145.0097,285
Dec 12, 20233,090.003,110.003,069.753,090.003,090.00103,836
Dec 11, 20233,020.003,075.003,000.003,065.003,065.0029,369
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...