Clarkson PLC (CKN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CKN.L Historical Return
If you invested 1000 GBp in Clarkson PLC (CKN.L) 10 years ago, it would be worth 3,139.96 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,438.72 GBp, while 1000 GBp invested 1 year ago would be worth 1,360.33 GBp. This corresponds to total returns of 214%, 43.87%, 36.03%, respectively, with annualized returns of 12.12%, 7.54%, 36.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CKN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5,105.5 | 5,060 | 5,060 | 5,160 | 5,005 | 40,284 |
| September 29, 2026 | 5,060 | 5,100 | 5,100 | 5,215 | 5,060 | 30,181 |
| September 28, 2026 | 5,215 | 5,095 | 5,095 | 5,215 | 5,090 | 31,053 |
| September 25, 2026 | 5,135 | 5,150 | 5,150 | 5,160 | 5,070 | 57,011 |
| September 24, 2026 | 5,220 | 5,125 | 5,125 | 5,220 | 5,105 | 35,876 |
| September 23, 2026 | 5,060 | 5,105 | 5,105 | 5,140 | 5,060 | 93,998 |
| September 22, 2026 | 5,100 | 5,095 | 5,095 | 5,145 | 5,080 | 63,020 |
| September 21, 2026 | 5,060 | 5,100 | 5,100 | 5,175 | 5,045 | 34,568 |
| September 18, 2026 | 5,125 | 5,050 | 5,050 | 5,155 | 5,029.06 | 119,446 |
| September 17, 2026 | 4,902 | 5,140 | 5,140 | 5,140 | 4,902 | 108,042 |
| September 16, 2026 | 4,900 | 4,924 | 4,924 | 4,962 | 4,840 | 102,144 |
| September 15, 2026 | 5,030 | 4,898 | 4,898 | 5,030 | 4,898 | 138,610 |
| September 11, 2026 | 4,968 | 4,942 | 4,942 | 5,035 | 4,900 | 16,065 |
| September 10, 2026 | 4,972 | 4,978 | 4,978 | 5,000 | 4,916 | 32,606 |
| September 09, 2026 | 4,954 | 4,972 | 4,972 | 5,000 | 4,944 | 16,757 |
| September 08, 2026 | 5,035 | 4,980 | 4,980 | 5,070 | 4,926 | 31,175 |
| September 07, 2026 | 5,150 | 5,000 | 5,000 | 5,150 | 4,990 | 24,961 |
| September 04, 2026 | 5,130 | 5,100 | 5,100 | 5,150 | 5,052.5 | 27,179 |
| September 03, 2026 | 5,085 | 5,135 | 5,135 | 5,160 | 5,060 | 38,926 |
| September 02, 2026 | 5,100 | 5,070 | 5,070 | 5,125 | 5,050 | 58,707 |
| September 01, 2026 | 4,954 | 5,085 | 5,085 | 5,090.73 | 4,954 | 192,764 |
| August 28, 2026 | 5,020 | 5,065 | 5,065 | 5,090 | 4,968 | 87,971 |
| August 27, 2026 | 5,050 | 5,005 | 5,005 | 5,050 | 4,900 | 50,003 |
| August 26, 2026 | 5,105 | 4,990 | 4,990 | 5,105 | 4,960 | 95,957 |
| August 25, 2026 | 5,060 | 4,992 | 4,992 | 5,085 | 4,992 | 40,418 |
| August 24, 2026 | 4,906 | 5,050 | 5,050 | 5,060 | 4,906 | 71,066 |
| August 21, 2026 | 4,990 | 5,025 | 5,025 | 5,025 | 4,900 | 114,537 |
| August 20, 2026 | 5,005 | 4,912 | 4,912 | 5,012 | 4,912 | 53,931 |
| August 19, 2026 | 5,055 | 4,998 | 4,998 | 5,055 | 4,950 | 56,504 |
| August 18, 2026 | 4,916 | 4,974 | 4,974 | 5,010 | 4,916 | 27,393 |
| August 17, 2026 | 4,998 | 5,000 | 5,000 | 5,015 | 4,944 | 24,884 |
| August 14, 2026 | 5,040 | 4,986 | 4,986 | 5,040 | 4,952 | 35,226 |
| August 13, 2026 | 4,978 | 5,010 | 5,010 | 5,040 | 4,876 | 55,061 |
| August 12, 2026 | 4,954 | 4,896 | 4,896 | 4,976 | 4,842 | 40,321 |
| August 11, 2026 | 4,920 | 4,950 | 4,950 | 4,968 | 4,838 | 72,148 |
| August 10, 2026 | 4,868 | 4,902 | 4,902 | 4,914 | 4,812 | 53,599 |
| August 07, 2026 | 4,958 | 4,840 | 4,840 | 5,015 | 4,840 | 110,753 |
| August 06, 2026 | 4,980 | 4,990 | 4,990 | 5,035 | 4,922 | 63,040 |
| August 05, 2026 | 5,100 | 4,996 | 4,996 | 5,105 | 4,996 | 102,346 |
| August 04, 2026 | 5,200 | 5,075 | 5,075 | 5,255 | 5,060 | 112,604 |
| August 03, 2026 | 5,220 | 5,155 | 5,155 | 5,485 | 4,934 | 220,292 |
| July 31, 2026 | 4,696 | 4,730 | 4,730 | 4,734 | 4,672 | 47,478 |
| July 30, 2026 | 4,694 | 4,728 | 4,728 | 4,750 | 4,686 | 27,132 |
| July 29, 2026 | 4,676 | 4,718 | 4,718 | 4,726 | 4,641 | 39,849 |
| July 28, 2026 | 4,766 | 4,704 | 4,704 | 4,766 | 4,678 | 41,043 |
| July 27, 2026 | 4,742 | 4,716 | 4,716 | 4,796 | 4,714 | 24,347 |
| July 24, 2026 | 4,678 | 4,782 | 4,782 | 4,824 | 4,678 | 32,697 |
| July 23, 2026 | 4,784 | 4,748 | 4,748 | 4,858 | 4,690 | 107,969 |
| July 22, 2026 | 4,766 | 4,806 | 4,806 | 4,842 | 4,734 | 19,441 |
| July 21, 2026 | 4,708 | 4,756 | 4,756 | 4,770 | 4,688 | 27,263 |
| July 20, 2026 | 4,758 | 4,718 | 4,718 | 4,758 | 4,626 | 22,586 |
| July 17, 2026 | 4,730 | 4,698 | 4,698 | 4,784 | 4,678 | 22,430 |
| July 16, 2026 | 4,700 | 4,748 | 4,748 | 4,748 | 4,644 | 32,431 |
| July 15, 2026 | 4,606 | 4,684 | 4,684 | 4,684 | 4,586 | 104,281 |
| July 14, 2026 | 4,500 | 4,622 | 4,622 | 4,622 | 4,458 | 30,999 |
| July 13, 2026 | 4,448 | 4,496 | 4,496 | 4,502 | 4,406 | 30,573 |
| July 10, 2026 | 4,372 | 4,426 | 4,426 | 4,460 | 4,372 | 15,017 |
| July 09, 2026 | 4,460 | 4,460 | 4,460 | 4,460 | 4,372 | 44,528 |
| July 08, 2026 | 4,458 | 4,424 | 4,424 | 4,458 | 4,376 | 47,829 |
| July 07, 2026 | 4,446 | 4,448 | 4,448 | 4,476 | 4,432 | 44,044 |
AD
