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 3,370.6 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,644.55 GBp, while 1000 GBp invested 1 year ago would be worth 1,329.72 GBp. This corresponds to total returns of 237.06%, 64.45%, 32.97%, respectively, with annualized returns of 12.91%, 10.46%, 32.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 4,458 | 4,464 | 4,464 | 4,494 | 4,366 | 59,807 |
| July 03, 2026 | 4,390 | 4,474 | 4,474 | 4,474 | 4,390 | 60,652 |
| July 02, 2026 | 4,272 | 4,422 | 4,422 | 4,422 | 4,270 | 108,410 |
| July 01, 2026 | 4,182 | 4,324 | 4,324 | 4,346 | 4,156 | 180,373 |
| June 30, 2026 | 4,200 | 4,166 | 4,166 | 4,278 | 4,164 | 232,150 |
| June 29, 2026 | 4,252 | 4,218 | 4,218 | 4,266 | 4,214 | 95,249 |
| June 26, 2026 | 4,124 | 4,270 | 4,270 | 4,318 | 4,124 | 32,950 |
| June 25, 2026 | 4,372 | 4,306 | 4,306 | 4,372 | 4,302 | 27,128 |
| June 24, 2026 | 4,380 | 4,362 | 4,362 | 4,380 | 4,318 | 54,868 |
| June 23, 2026 | 4,360 | 4,352 | 4,352 | 4,360 | 4,300 | 33,643 |
| June 22, 2026 | 4,390 | 4,388 | 4,388 | 4,418 | 4,362 | 52,895 |
| June 19, 2026 | 4,440 | 4,386 | 4,386 | 4,440 | 4,372 | 196,943 |
| June 18, 2026 | 4,554 | 4,400 | 4,400 | 4,554 | 4,374 | 41,824 |
| June 17, 2026 | 4,522 | 4,448 | 4,448 | 4,542 | 4,398 | 37,882 |
| June 16, 2026 | 4,602 | 4,522 | 4,522 | 4,602 | 4,460 | 100,443 |
| June 15, 2026 | 4,712 | 4,494 | 4,494 | 4,840 | 4,494 | 68,704 |
| June 12, 2026 | 4,700 | 4,790 | 4,790 | 4,814 | 4,698 | 40,132 |
| June 11, 2026 | 4,702 | 4,814 | 4,814 | 4,830 | 4,622 | 105,384 |
| June 10, 2026 | 4,650 | 4,758 | 4,758 | 4,784 | 4,646 | 40,440 |
| June 09, 2026 | 4,697.9 | 4,664 | 4,664 | 4,742 | 4,642 | 36,890 |
| June 08, 2026 | 4,664 | 4,700 | 4,700 | 4,736 | 4,640 | 97,985 |
| June 05, 2026 | 4,524 | 4,678 | 4,678 | 4,716 | 4,524 | 54,868 |
| June 04, 2026 | 4,882 | 4,636 | 4,636 | 4,882 | 4,548 | 21,916 |
| June 03, 2026 | 4,500.05 | 4,584 | 4,584 | 4,616 | 4,488 | 66,368 |
| June 02, 2026 | 4,480 | 4,542 | 4,542 | 4,617.66 | 4,480 | 131,533 |
| June 01, 2026 | 4,598 | 4,578 | 4,578 | 4,650 | 4,514 | 38,035 |
| May 29, 2026 | 4,798 | 4,636 | 4,636 | 4,798 | 4,596.96 | 132,306 |
| May 28, 2026 | 4,750 | 4,724 | 4,724 | 4,760 | 4,714 | 54,311 |
| May 27, 2026 | 4,768 | 4,752 | 4,752 | 4,770 | 4,692 | 93,389 |
| May 26, 2026 | 4,862 | 4,746 | 4,746 | 4,862 | 4,746 | 34,025 |
| May 22, 2026 | 4,844.32 | 4,802 | 4,802 | 4,884 | 4,744 | 22,170 |
| May 21, 2026 | 4,882 | 4,834 | 4,834 | 4,882 | 4,820 | 34,270 |
| May 20, 2026 | 4,740.62 | 4,846 | 4,846 | 4,860 | 4,740.62 | 47,304 |
| May 19, 2026 | 4,765.28 | 4,770 | 4,770 | 4,824 | 4,718 | 55,841 |
| May 18, 2026 | 4,692 | 4,790 | 4,790 | 4,794 | 4,640 | 54,798 |
| May 15, 2026 | 4,782 | 4,680 | 4,680 | 4,808 | 4,650 | 92,689 |
| May 14, 2026 | 4,628 | 4,808 | 4,808 | 4,812 | 4,628 | 158,171 |
| May 13, 2026 | 4,936 | 4,740 | 4,740 | 4,936 | 4,719.49 | 85,777 |
| May 12, 2026 | 4,814 | 4,822 | 4,822 | 4,882 | 4,790 | 76,433 |
| May 11, 2026 | 4,802 | 4,840 | 4,840 | 4,888 | 4,802 | 108,622 |
| May 08, 2026 | 4,780 | 4,840 | 4,840 | 4,896 | 4,780 | 78,076 |
AD
