Clarkson PLC - CKN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,150	4,195	4,195	4,245	4,145	20,706
February 19, 2026	4,130	4,150	4,150	4,170	4,080	64,575
February 18, 2026	4,125	4,085	4,085	4,130	4,065	95,286
February 17, 2026	4,130	4,080	4,080	4,130	4,010	22,563
February 16, 2026	4,090	4,065	4,065	4,110	4,050.47	50,120
February 13, 2026	4,005	4,065	4,065	4,085	3,965	48,188
February 12, 2026	4,220	4,005	4,005	4,225	3,960	167,993
February 11, 2026	4,205	4,195	4,195	4,215	4,105	62,924
February 10, 2026	4,150	4,170	4,170	4,170	4,105	172,072
February 09, 2026	4,127.65	4,140	4,140	4,190	4,111.76	138,875
February 06, 2026	4,115	4,160	4,160	4,195	4,110	46,676
February 05, 2026	4,160	4,195	4,195	4,195	4,130	29,224
February 04, 2026	4,210	4,175	4,175	4,210	4,140	70,318
February 03, 2026	4,165	4,180	4,180	4,205	4,160	56,991
February 02, 2026	4,185	4,150	4,150	4,185	4,125	64,740
January 30, 2026	4,140	4,190	4,190	4,195.14	4,120	77,009
January 29, 2026	4,135.56	4,145	4,145	4,175	4,050	175,283
January 28, 2026	4,108	4,100	4,100	4,190	4,015	66,517
January 27, 2026	4,060.65	4,110	4,110	4,110	4,000	107,623
January 26, 2026	4,095	4,100	4,100	4,130	4,065	26,736
January 23, 2026	4,115	4,085	4,085	4,135	4,085	17,796
January 22, 2026	4,143.7	4,140	4,140	4,185	4,100	48,691
January 21, 2026	4,130	4,100	4,100	4,155	4,095	78,825
January 20, 2026	4,125	4,140	4,140	4,140	4,065	71,962
January 19, 2026	4,145	4,150	4,150	4,150	4,082.5	35,398
January 16, 2026	4,180	4,160	4,160	4,200	4,135	55,746
January 15, 2026	4,200	4,160	4,160	4,220	4,135	446,259
January 14, 2026	4,150	4,190	4,190	4,195.01	4,145	143,634
January 13, 2026	4,135	4,150	4,150	4,175	4,105	68,162
January 12, 2026	4,120	4,120	4,120	4,170	4,085	48,437
January 09, 2026	4,090	4,165	4,165	4,230.58	4,090	192,114
January 08, 2026	3,930	3,985	3,985	4,011.56	3,910	33,567
January 07, 2026	3,900	3,940	3,940	3,960	3,855	45,295
January 06, 2026	3,870	3,890	3,890	3,890	3,840	33,001
January 05, 2026	3,790	3,870	3,870	3,875	3,785	68,603
January 02, 2026	3,824.31	3,785	3,785	3,830	3,765	14,501
December 31, 2025	3,835	3,815	3,815	3,835	3,790	7,473
December 30, 2025	3,755	3,825	3,825	3,825	3,755	26,620
December 29, 2025	3,720	3,785	3,785	3,820	3,720	28,794
December 24, 2025	3,830	3,790	3,790	3,830	3,775	6,496
December 23, 2025	3,830	3,800	3,800	3,830	3,760	25,564
December 22, 2025	3,780	3,795	3,795	3,800	3,740	35,063
December 19, 2025	3,730	3,750	3,750	3,760.5	3,710	43,094
December 18, 2025	3,800	3,735	3,735	3,800	3,735	44,492
December 17, 2025	3,805	3,770	3,770	3,815	3,745	45,755
December 16, 2025	3,830	3,785	3,785	3,830	3,760	70,331
December 15, 2025	3,755	3,775	3,775	3,780	3,730	63,124
December 12, 2025	3,805.5	3,750	3,750	3,835	3,745	39,776
December 11, 2025	3,710	3,795	3,795	3,800	3,710	39,581
December 10, 2025	3,725	3,740	3,740	3,771.7	3,725	29,447
December 09, 2025	3,835	3,750	3,750	3,835	3,720	90,508
December 08, 2025	3,756.25	3,760	3,760	3,800	3,740	32,340
December 05, 2025	3,700	3,770	3,770	3,810	3,700	23,529
December 04, 2025	3,705	3,750	3,750	3,755	3,700	97,806
December 03, 2025	3,730	3,705	3,705	3,745	3,655	43,428
December 02, 2025	3,750	3,710	3,710	3,760	3,675	41,679
December 01, 2025	3,790	3,750	3,750	3,790	3,715	56,643
November 28, 2025	3,745	3,780	3,780	3,785	3,720	49,152
November 27, 2025	3,680	3,730	3,730	3,740	3,655	51,560
November 26, 2025	3,685	3,665	3,665	3,685	3,630	42,396

Clarkson PLC (CKN.L) LSE