Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Clarkson PLC (CKNL.XC)

3,225.00
0.00
(0.00%)
At close: April 29 at 4:29:20 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253,320.003,255.003,180.003,225.003,225.009,057
Apr 28, 20253,320.003,320.003,225.003,225.003,225.009,181
Apr 25, 20253,300.003,300.003,260.003,300.003,300.004,558
Apr 24, 20253,245.003,270.003,200.003,255.003,255.0020,316
Apr 23, 20253,150.003,257.503,140.003,242.503,242.5046,933
Apr 22, 20253,200.003,205.003,135.003,155.003,155.007,566
Apr 17, 20253,230.003,240.003,195.003,235.003,235.0010,523
Apr 16, 20253,280.003,280.003,225.003,245.003,245.007,785
Apr 15, 20253,325.003,340.003,300.003,315.003,315.006,361
Apr 14, 20253,310.003,310.003,270.003,280.003,280.003,639
Apr 11, 20253,260.003,280.003,190.003,260.003,260.006,521
Apr 10, 20253,255.003,310.003,230.003,235.003,235.002,553
Apr 9, 20253,110.003,155.003,065.003,135.003,135.007,275
Apr 8, 20253,105.003,220.003,100.003,185.003,185.007,930
Apr 7, 20253,030.003,175.002,970.003,050.003,050.0013,504
Apr 4, 20253,365.003,375.003,135.003,200.003,200.0019,727
Apr 3, 20253,415.003,445.003,375.003,400.003,400.005,484
Apr 2, 20253,380.003,440.003,375.003,435.003,435.005,977
Apr 1, 20253,415.003,440.003,375.003,390.003,390.003,566
Mar 31, 20253,457.503,457.503,365.003,400.003,400.006,018
Mar 28, 20253,530.003,535.003,475.003,485.003,485.003,016
Mar 27, 20253,505.003,555.003,480.003,527.503,527.502,661
Mar 26, 20253,535.003,565.003,522.503,545.003,545.003,139
Mar 25, 20253,525.003,550.003,505.003,515.003,515.001,826
Mar 24, 20253,550.003,550.003,505.003,515.003,515.002,475
Mar 21, 20253,590.003,610.003,505.003,545.003,545.0010,871
Mar 20, 20253,585.003,625.003,565.003,602.503,602.507,398
Mar 19, 20253,515.003,560.003,495.003,555.003,555.004,360
Mar 18, 20253,615.003,615.003,480.003,520.003,520.0011,463
Mar 17, 20253,650.003,695.003,595.003,600.003,600.005,571
Mar 14, 20253,645.003,660.003,610.003,635.003,635.004,649
Mar 13, 20253,595.003,640.003,580.003,615.003,615.007,557
Mar 12, 20253,540.003,605.003,485.003,585.003,585.009,463
Mar 11, 20253,455.003,575.003,365.003,500.003,500.0026,862
Mar 10, 20253,970.003,970.003,482.503,510.003,510.0047,215
Mar 7, 20254,350.004,415.004,300.004,410.004,410.006,692
Mar 6, 20254,390.004,390.004,330.004,355.004,355.004,606
Mar 5, 20254,430.004,430.004,345.004,355.004,355.006,464
Mar 4, 20254,415.004,452.504,340.004,355.004,355.006,655
Mar 3, 20254,420.004,470.004,410.004,450.004,450.004,556
Feb 28, 20254,345.004,445.004,345.004,425.004,425.003,757
Feb 27, 20254,457.504,457.504,375.004,380.004,380.003,363
Feb 26, 20254,470.004,485.004,445.004,470.004,470.003,628
Feb 25, 20254,462.504,470.004,410.004,430.004,430.002,746
Feb 24, 20254,510.004,535.004,445.004,470.004,470.004,867
Feb 21, 20254,500.004,520.004,465.004,515.004,515.004,171
Feb 20, 20254,415.004,495.004,415.004,485.004,485.003,557
Feb 19, 20254,445.004,445.004,375.004,395.004,395.004,313
Feb 18, 20254,375.004,435.004,350.004,415.004,415.002,166
Feb 17, 20254,395.004,415.004,350.004,375.004,375.002,537
Feb 14, 20254,420.004,465.004,385.004,392.504,392.502,283
Feb 13, 20254,410.004,425.004,360.004,405.004,405.002,734
Feb 12, 20254,410.004,460.004,400.004,425.004,425.004,434
Feb 11, 20254,370.004,425.004,370.004,395.004,395.005,293
Feb 10, 20254,370.004,385.004,345.004,385.004,385.002,254
Feb 7, 20254,440.004,440.004,360.004,360.004,360.002,929
Feb 6, 20254,417.504,435.004,385.004,405.004,405.003,823
Feb 5, 20254,310.004,385.004,280.004,380.004,380.004,484
Feb 4, 20254,280.004,315.004,230.004,315.004,315.004,672
Feb 3, 20254,210.004,295.004,210.004,290.004,290.003,871
Jan 31, 20254,270.004,285.004,230.004,265.004,265.003,761
Jan 30, 20254,227.504,290.004,210.004,260.004,260.004,305
Jan 29, 20254,195.004,245.004,195.004,220.004,220.007,401
Jan 28, 20254,195.004,225.004,190.004,215.004,215.002,806
Jan 27, 20254,235.004,235.004,140.004,180.004,180.003,249
Jan 24, 20254,245.004,250.004,192.504,210.004,210.002,325
Jan 23, 20254,242.504,255.004,200.004,240.004,240.007,947
Jan 22, 20254,257.504,300.004,220.004,245.004,245.0011,835
Jan 21, 20254,275.004,330.004,240.004,260.004,260.0011,115
Jan 20, 20254,390.004,425.004,285.004,285.004,285.003,124
Jan 17, 20254,395.004,435.004,355.004,425.004,425.006,465
Jan 16, 20254,265.004,350.004,260.004,350.004,350.005,501
Jan 15, 20254,205.004,250.004,175.004,240.004,240.006,261
Jan 14, 20254,205.004,270.004,175.004,180.004,180.0010,011
Jan 13, 20254,302.504,302.504,192.504,205.004,205.007,394
Jan 10, 20253,912.504,280.003,912.504,277.504,277.5010,132
Jan 9, 20253,812.503,900.003,812.503,895.003,895.002,796
Jan 8, 20253,880.003,890.003,830.003,845.003,845.006,556
Jan 7, 20253,902.503,905.003,850.003,895.003,895.007,383
Jan 6, 20253,887.503,940.003,875.003,920.003,920.008,080
Jan 3, 20253,890.003,940.003,880.003,930.003,930.001,159
Jan 2, 20253,927.503,955.003,890.003,900.003,900.001,134
Dec 31, 20243,860.003,950.003,860.003,940.003,940.001,079
Dec 30, 20243,885.003,900.003,865.003,895.003,895.002,714
Dec 27, 20243,895.003,930.003,895.003,900.003,900.003,314
Dec 24, 20243,907.503,970.003,905.003,955.003,955.002,950
Dec 23, 20243,885.003,945.003,880.003,935.003,935.001,695
Dec 20, 20243,900.003,930.003,875.003,905.003,905.006,716
Dec 19, 20243,870.003,925.003,860.003,915.003,915.002,075
Dec 18, 20243,945.003,980.003,900.003,905.003,905.004,028
Dec 17, 20244,035.004,045.003,945.003,957.503,957.509,812
Dec 16, 20244,020.004,080.004,020.004,055.004,055.006,442
Dec 13, 20244,020.004,055.004,015.004,027.504,027.502,109
Dec 12, 20244,035.004,055.004,030.004,045.004,045.007,469
Dec 11, 20244,007.504,050.004,007.504,030.004,030.002,714
Dec 10, 20244,020.004,040.003,995.004,015.004,015.005,167
Dec 9, 20244,040.004,050.003,990.004,005.004,005.002,538
Dec 6, 20243,995.004,025.003,980.004,017.504,017.506,081
Dec 5, 20244,060.004,065.003,975.004,015.004,015.002,926
Dec 4, 20244,015.004,060.004,015.004,050.004,050.003,626
Dec 3, 20243,930.004,020.003,930.003,995.003,995.0015,201
Dec 2, 20243,990.003,990.003,910.003,935.003,935.002,965
Nov 29, 20243,950.003,990.003,950.003,980.003,980.001,590
Nov 28, 20243,945.003,980.003,935.003,965.003,965.002,297
Nov 27, 20243,905.003,925.003,877.503,915.003,915.004,352
Nov 26, 20243,865.003,890.003,810.003,875.003,875.004,405
Nov 25, 20243,930.003,930.003,830.003,880.003,880.005,373
Nov 22, 20243,680.003,925.003,645.003,920.003,920.007,267
Nov 21, 20243,570.003,610.003,545.003,597.503,597.504,635
Nov 20, 20243,625.003,625.003,570.003,570.003,570.002,460
Nov 19, 20243,730.003,730.003,615.003,622.503,622.504,561
Nov 18, 20243,700.003,700.003,590.003,645.003,645.00529
Nov 15, 20243,725.003,735.003,680.003,710.003,710.006,252
Nov 14, 20243,685.003,725.003,685.003,695.003,695.001,252
Nov 13, 20243,675.003,685.003,650.003,667.503,667.501,900
Nov 12, 20243,700.003,705.003,655.003,685.003,685.005,678
Nov 11, 20243,675.003,730.003,675.003,722.503,722.501,493
Nov 8, 20243,630.003,675.003,625.003,650.003,650.003,220
Nov 7, 20243,630.003,660.003,615.003,650.003,650.003,861
Nov 6, 20243,640.003,680.003,542.503,605.003,605.0011,393
Nov 5, 20243,615.003,665.003,615.003,647.503,647.501,425
Nov 4, 20243,615.003,620.003,570.003,605.003,605.002,448
Nov 1, 20243,525.003,620.003,525.003,615.003,615.006,058
Oct 31, 20243,555.003,555.003,475.003,520.003,520.005,917
Oct 30, 20243,450.003,560.003,450.003,520.003,520.007,694
Oct 29, 20243,415.003,465.003,407.503,455.003,455.003,983
Oct 28, 20243,455.003,465.003,410.003,435.003,435.003,651
Oct 25, 20243,440.003,460.003,430.003,450.003,450.002,878
Oct 24, 20243,460.003,500.003,450.003,470.003,470.001,408
Oct 23, 20243,445.003,470.003,430.003,440.003,440.009,411
Oct 22, 20243,480.003,505.003,450.003,490.003,490.003,105
Oct 21, 20243,590.003,595.003,490.003,500.003,500.002,434
Oct 18, 20243,575.003,620.003,565.003,580.003,580.001,414
Oct 17, 20243,562.503,590.003,525.003,545.003,545.001,421
Oct 16, 20243,635.003,635.003,595.003,595.003,595.001,088
Oct 15, 20243,625.003,690.003,625.003,655.003,655.005,779
Oct 14, 20243,610.003,630.003,595.003,605.003,605.001,261
Oct 11, 20243,620.003,640.003,595.003,637.503,637.503,296
Oct 10, 20243,635.003,645.003,585.003,625.003,625.002,143
Oct 9, 20243,680.003,690.003,650.003,660.003,660.002,458
Oct 8, 20243,700.003,717.503,670.003,682.503,682.502,893
Oct 7, 20243,700.003,725.003,640.003,710.003,710.004,009
Oct 4, 20243,727.503,745.003,655.003,710.003,710.004,062
Oct 3, 20243,675.003,720.003,675.003,712.503,712.502,767
Oct 2, 20243,650.003,695.003,640.003,690.003,690.007,472
Oct 1, 20243,695.003,695.003,660.003,665.003,665.004,678
Sep 30, 20243,685.003,710.003,672.503,710.003,710.003,537
Sep 27, 20243,630.003,705.003,630.003,680.003,680.002,764
Sep 26, 20243,555.003,680.003,555.003,645.003,645.002,637
Sep 25, 20243,535.003,605.003,530.003,605.003,605.002,776
Sep 24, 20243,625.003,642.503,590.003,592.503,592.501,937
Sep 23, 20243,675.003,675.003,625.003,635.003,635.00472
Sep 20, 20243,745.003,765.003,695.003,700.003,700.004,511
Sep 19, 20243,740.003,770.003,740.003,760.003,760.002,861
Sep 18, 20243,690.003,712.503,680.003,700.003,700.002,649
Sep 17, 20243,600.003,725.003,590.003,720.003,720.004,535
Sep 16, 20243,610.003,640.003,600.003,640.003,640.001,430
Sep 13, 20243,622.503,645.003,600.003,600.003,600.001,553
Sep 12, 20243,645.003,645.003,600.003,612.503,612.502,889
Sep 11, 20243,560.003,605.003,555.003,592.503,592.501,415
Sep 10, 20243,535.003,645.003,535.003,590.003,590.003,257
Sep 9, 20243,660.003,660.003,610.003,620.003,620.001,723
Sep 6, 20243,665.003,680.003,602.503,630.003,630.003,873
Sep 5, 20243,695.003,720.003,672.503,685.003,685.002,590
Sep 4, 20243,670.003,750.003,665.003,715.003,715.002,003
Sep 3, 20243,805.003,830.003,710.003,715.003,715.002,916
Sep 2, 20243,810.003,860.003,750.003,825.003,825.001,477
Aug 30, 20243,857.503,865.003,805.003,817.503,817.501,225
Aug 29, 2024 32 Dividend
Aug 29, 20243,840.003,895.003,840.003,850.003,850.002,158
Aug 28, 20243,922.503,922.503,845.003,875.003,874.681,488
Aug 27, 20243,870.003,900.003,850.003,860.003,859.681,923
Aug 23, 20243,825.003,900.003,825.003,900.003,899.681,580
Aug 22, 20243,945.003,970.003,865.003,865.003,864.684,659
Aug 21, 20243,857.503,940.003,830.003,940.003,939.671,208
Aug 20, 20243,900.003,905.003,830.003,840.003,839.681,826
Aug 19, 20243,890.003,912.503,890.003,895.003,894.68837
Aug 16, 20243,890.003,900.003,880.003,887.503,887.182,485
Aug 15, 20243,940.003,940.003,860.003,875.003,874.684,053
Aug 14, 20243,800.003,905.003,800.003,900.003,899.683,383
Aug 13, 20243,890.003,890.003,800.003,810.003,809.691,598
Aug 12, 20243,810.003,850.003,800.003,825.003,824.682,056
Aug 9, 20243,805.003,815.003,765.003,792.503,792.193,246
Aug 8, 20243,735.003,825.003,735.003,795.003,794.696,148
Aug 7, 20243,805.003,805.003,750.003,795.003,794.694,973
Aug 6, 20243,815.003,865.003,740.003,765.003,764.696,578
Aug 5, 20243,600.004,140.003,562.503,785.003,784.6913,940
Aug 2, 20244,520.004,535.004,405.004,410.004,409.646,524
Aug 1, 20244,547.504,660.004,520.004,540.004,539.6311,968
Jul 31, 20244,585.004,615.004,540.004,545.004,544.631,658
Jul 30, 20244,470.004,610.004,470.004,585.004,584.623,432
Jul 29, 20244,545.004,545.004,465.004,465.004,464.63982
Jul 26, 20244,430.004,535.004,370.004,535.004,534.636,834
Jul 25, 20244,465.004,465.004,330.004,382.504,382.142,069
Jul 24, 20244,402.504,405.004,360.004,375.004,374.641,942
Jul 23, 20244,420.004,435.004,370.004,390.004,389.641,899
Jul 22, 20244,440.004,465.004,435.004,445.004,444.63760
Jul 19, 20244,445.004,445.004,380.004,430.004,429.632,536
Jul 18, 20244,495.004,535.004,430.004,495.004,494.633,796
Jul 17, 20244,415.004,435.004,395.004,435.004,434.633,304
Jul 16, 20244,395.004,445.004,380.004,410.004,409.643,052
Jul 15, 20244,350.004,405.004,350.004,390.004,389.641,047
Jul 12, 20244,365.004,395.004,335.004,355.004,354.64988
Jul 11, 20244,310.004,375.004,285.004,355.004,354.64643
Jul 10, 20244,250.004,330.004,245.004,295.004,294.651,256
Jul 9, 20244,255.004,277.504,235.004,240.004,239.656,948
Jul 8, 20244,270.004,285.004,245.004,250.004,249.651,100
Jul 5, 20244,305.004,355.004,267.504,277.504,277.157,866
Jul 4, 20244,270.004,290.004,260.004,275.004,274.651,001
Jul 3, 20244,235.004,255.004,205.004,255.004,254.651,385
Jul 2, 20244,145.004,195.004,135.004,190.004,189.652,808
Jul 1, 20244,035.004,170.004,025.004,145.004,144.66986
Jun 28, 20244,300.004,300.004,125.004,145.004,144.661,222
Jun 27, 20244,165.004,260.004,140.004,225.004,224.652,073
Jun 26, 20244,165.004,230.004,165.004,220.004,219.654,564
Jun 25, 20244,090.004,160.004,090.004,150.004,149.666,523
Jun 24, 20244,125.004,135.004,105.004,110.004,109.661,290
Jun 21, 20244,185.004,205.004,165.004,172.504,172.163,995
Jun 20, 20244,195.004,250.004,180.004,200.004,199.652,537
Jun 19, 20244,170.004,245.004,145.004,195.004,194.652,805
Jun 18, 20244,145.004,190.004,145.004,145.004,144.661,828
Jun 17, 20244,130.004,165.004,102.504,127.504,127.161,324
Jun 14, 20244,147.504,157.504,120.004,157.504,157.165,092
Jun 13, 20244,130.004,215.004,120.004,190.004,189.655,778
Jun 12, 20244,085.004,125.004,085.004,105.004,104.665,851
Jun 11, 20244,160.004,165.004,095.004,095.004,094.661,263
Jun 10, 20244,202.504,240.004,175.004,195.004,194.651,995
Jun 7, 20244,245.004,250.004,195.004,230.004,229.659,202
Jun 6, 20244,225.004,255.004,185.004,240.004,239.6513,888
Jun 5, 20244,185.004,215.004,175.004,190.004,189.652,812
Jun 4, 20244,090.004,170.004,075.004,160.004,159.665,726
Jun 3, 20244,150.004,185.004,085.004,110.004,109.6618,341
May 31, 20244,082.504,115.004,050.004,100.004,099.663,028
May 30, 20243,995.004,090.003,975.004,090.004,089.663,543
May 29, 20244,100.004,100.004,020.004,035.004,034.672,445
May 28, 20244,080.004,160.004,080.004,110.004,109.666,189
May 24, 20243,945.004,035.003,940.004,025.004,024.671,317
May 23, 20243,910.003,985.003,900.003,965.003,964.672,095
May 22, 20243,930.003,945.003,890.003,915.003,914.682,432
May 21, 20243,960.003,965.003,920.003,945.003,944.671,936
May 20, 20243,985.003,990.003,942.503,950.003,949.67589
May 17, 20244,035.004,045.003,960.003,975.003,974.679,850
May 16, 20244,085.004,095.004,030.004,060.004,059.661,601
May 15, 20244,090.004,125.004,050.004,115.004,114.66993
May 14, 20243,895.004,060.003,895.004,057.504,057.1713,125
May 13, 20243,930.003,930.003,890.003,900.003,899.682,926
May 10, 20243,955.003,965.003,940.003,950.003,949.671,082
May 9, 2024 72 Dividend
May 9, 20243,970.004,110.003,930.003,955.003,954.672,367
May 8, 20244,020.004,057.504,000.004,025.004,023.951,635
May 7, 20243,885.004,015.003,885.004,000.003,998.958,263
May 3, 20244,010.004,015.003,930.003,940.003,938.972,860
May 2, 20243,940.004,015.003,930.003,995.003,993.969,380
May 1, 20243,935.003,950.003,895.003,915.003,913.981,827
Apr 30, 20243,955.003,957.503,850.003,880.003,878.994,516
Apr 29, 20243,980.003,980.003,950.003,952.503,951.477,897