1. Share Prices

  2. Clarkson PLC (CKN)

3,680.00p+265.00 (+7.76%)04 Aug 2025, 14:32
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
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
Jul 3, 20253235.00p3332.50p3235.00p3325.00p54,653
Jul 2, 20253235.00p3305.00p3235.00p3290.00p31,876
Jul 1, 20253255.00p3295.00p3240.00p3285.00p71,147
Jun 30, 20253285.00p3340.00p3265.00p3265.00p46,740
Jun 27, 20253235.00p3330.00p3235.00p3320.00p65,848
Jun 26, 20253215.00p3275.00p3170.00p3260.00p117,251
Jun 25, 20253235.00p3265.00p3180.00p3195.00p119,304
Jun 24, 20253335.00p3370.00p3210.00p3230.00p261,677
Jun 23, 20253330.00p3370.00p3285.00p3300.00p94,111
Jun 20, 20253340.00p3365.00p3310.00p3330.00p85,124
Jun 19, 20253340.00p3340.00p3275.00p3305.00p27,877
Jun 18, 20253295.00p3320.00p3265.00p3320.00p61,938
Jun 17, 20253295.00p3335.00p3270.00p3285.00p21,621
Jun 16, 20253310.00p3385.00p3285.00p3310.00p26,047
Jun 13, 20253360.00p3415.00p3305.00p3310.00p32,690
Jun 12, 20253450.00p3450.00p3325.00p3360.00p55,734
Jun 11, 20253390.00p3430.00p3365.00p3410.00p85,018
Jun 10, 20253315.00p3400.00p3315.00p3400.00p99,304
Jun 9, 20253325.00p3400.00p3305.00p3335.00p48,889
Jun 6, 20253320.00p3405.00p3310.00p3360.00p38,055
Jun 5, 20253345.00p3380.00p3307.60p3325.00p130,188
Jun 4, 20253310.00p3370.00p3270.00p3330.00p92,409
Jun 3, 20253355.00p3355.00p3295.00p3325.00p68,012
Jun 2, 20253300.00p3350.00p3275.00p3315.00p29,663
May 30, 20253300.00p3380.00p3300.00p3330.00p130,901
May 29, 20253345.00p3370.00p3325.00p3355.00p73,174
May 28, 20253395.00p3395.00p3295.00p3315.00p41,403
May 27, 20253300.00p3390.00p3270.00p3370.00p51,603
May 23, 20253310.00p3350.00p3245.00p3265.00p44,817
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC480.3020.74
Lloyds Banking Group PLC81.828.03
Clarkson PLC3,660.007.17
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC345.614.51

Fallers

CompanyPrice% Chg
Auction Technology Group PLC377.04-21.45
Senior PLC186.00-4.12
Frasers Group PLC664.00-2.06
Itv PLC80.05-2.08
Inchcape PLC673.00-1.90
Ithaca Energy PLC166.00-1.89