LSE - Delayed Quote GBp

Clarkson PLC (CKN.L)

3,275.00
+65.00
+(2.02%)
As of 2:55:37 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 20253,210.003,275.003,200.003,275.003,275.0020,632
May 8, 2025 77 Dividend
May 8, 20253,240.003,281.483,175.003,210.003,210.00190,559
May 7, 20253,175.003,270.003,175.003,250.003,249.23280,968
May 6, 20253,205.003,230.003,160.003,225.003,224.24153,766
May 2, 20253,015.003,190.003,000.003,190.003,189.24108,029
May 1, 20252,630.003,020.002,630.002,995.002,994.29266,468
Apr 30, 20253,260.003,315.003,215.003,285.003,284.22114,870
Apr 29, 20253,225.003,260.003,180.003,225.003,224.24117,803
Apr 28, 20253,310.003,335.003,210.003,210.003,209.24191,710
Apr 25, 20253,300.003,320.003,255.003,315.003,314.21304,944
Apr 24, 20253,220.003,280.003,200.003,280.003,279.22101,198
Apr 23, 20253,160.003,260.003,131.863,245.003,244.23278,289
Apr 22, 20253,215.003,270.003,120.003,120.003,119.26254,507
Apr 17, 20253,215.003,250.003,200.003,240.003,239.23172,192
Apr 16, 20253,295.003,320.003,225.003,240.003,239.2366,519
Apr 15, 20253,265.003,350.003,265.003,315.003,314.2177,043
Apr 14, 20253,330.003,330.003,265.003,285.003,284.22107,699
Apr 11, 20253,300.003,300.003,185.003,265.003,264.23359,231
Apr 10, 20253,215.003,329.323,215.003,225.003,224.24106,187
Apr 9, 20253,115.003,155.003,065.003,140.003,139.26126,434
Apr 8, 20253,100.003,220.003,075.003,180.003,179.2554,785
Apr 7, 20253,130.003,190.002,970.003,060.003,059.27191,008
Apr 4, 20253,355.003,410.003,110.003,215.003,214.24239,561
Apr 3, 20253,395.003,445.003,365.003,400.003,399.19231,562
Apr 2, 20253,450.003,470.003,370.003,470.003,469.18140,261
Apr 1, 20253,450.003,450.003,355.003,395.003,394.2021,023
Mar 31, 20253,460.003,480.003,360.003,405.003,404.1960,521
Mar 28, 20253,530.003,575.003,470.003,470.003,469.1829,200
Mar 27, 20253,500.003,555.003,480.003,525.003,524.1642,495
Mar 26, 20253,535.003,570.003,510.003,530.003,529.1627,957
Mar 25, 20253,520.003,558.503,500.003,525.003,524.16198,639
Mar 24, 20253,455.003,565.003,455.003,505.003,504.1740,625
Mar 21, 20253,535.003,615.003,505.003,520.003,519.17205,121
Mar 20, 20253,525.003,625.003,525.003,605.003,604.15301,021
Mar 19, 20253,535.003,595.003,475.003,560.003,559.1673,852
Mar 18, 20253,580.003,615.003,480.003,515.003,514.17267,439
Mar 17, 20253,685.003,700.003,590.003,605.003,604.15262,415
Mar 14, 20253,645.003,665.003,600.003,635.003,634.1452,857
Mar 13, 20253,595.003,640.003,575.003,635.003,634.14103,516
Mar 12, 20253,570.003,610.003,475.003,610.003,609.14130,508
Mar 11, 20253,470.003,575.003,345.003,485.003,484.17295,710
Mar 10, 20253,900.003,990.793,455.003,455.003,454.18465,714
Mar 7, 20254,350.004,415.004,300.004,410.004,408.9665,386
Mar 6, 20254,450.004,450.004,300.004,365.004,363.9738,053
Mar 5, 20254,460.004,460.004,345.004,370.004,368.9640,932
Mar 4, 20254,350.004,450.004,340.004,370.004,368.9652,993
Mar 3, 20254,510.004,510.004,335.004,450.004,448.9529,472
Feb 28, 20254,360.004,445.004,335.004,430.004,428.95148,779
Feb 27, 20254,450.004,455.004,375.004,385.004,383.9658,780
Feb 26, 20254,420.004,495.004,420.004,435.004,433.9574,063
Feb 25, 20254,495.004,495.004,410.004,440.004,438.9592,151
Feb 24, 20254,495.004,535.004,440.004,475.004,473.9449,113
Feb 21, 20254,495.004,520.004,465.004,505.004,503.9339,715
Feb 20, 20254,420.004,490.004,395.004,475.004,473.94184,855
Feb 19, 20254,495.004,495.004,375.004,415.004,413.9569,020
Feb 18, 20254,380.004,435.004,345.004,425.004,423.9535,543
Feb 17, 20254,390.004,430.004,350.004,375.004,373.9612,400
Feb 14, 20254,415.004,480.004,385.004,390.004,388.96134,142
Feb 13, 20254,410.004,425.004,360.004,410.004,408.9623,784
Feb 12, 20254,395.004,460.004,320.004,410.004,408.9652,728
Feb 11, 20254,390.004,426.504,370.004,395.004,393.9642,855
Feb 10, 20254,370.004,450.004,340.004,390.004,388.9683,058
Feb 7, 20254,450.004,455.004,360.004,360.004,358.9722,298
Feb 6, 20254,405.004,455.004,385.004,415.004,413.9532,313
Feb 5, 20254,355.004,400.004,275.004,400.004,398.9647,645
Feb 4, 20254,205.004,330.004,205.004,330.004,328.9772,080
Feb 3, 20254,200.004,310.004,195.004,310.004,308.9832,986
Jan 31, 20254,270.004,285.004,160.004,280.004,278.99132,127
Jan 30, 20254,210.004,295.004,145.004,245.004,243.9933,773
Jan 29, 20254,140.004,240.004,140.004,230.004,229.00146,896
Jan 28, 20254,200.004,230.004,110.004,220.004,219.0028,262
Jan 27, 20254,250.004,250.004,135.004,165.004,164.0133,225
Jan 24, 20254,240.004,265.004,190.004,215.004,214.0015,508
Jan 23, 20254,175.004,295.004,170.004,240.004,239.0038,987
Jan 22, 20254,345.004,410.004,220.004,270.004,268.9986,483
Jan 21, 20254,260.004,330.004,240.004,265.004,263.9989,191
Jan 20, 20254,465.004,465.004,275.004,275.004,273.9985,405
Jan 17, 20254,275.004,440.004,275.004,440.004,438.9569,196
Jan 16, 20254,165.004,375.004,165.004,375.004,373.9658,102
Jan 15, 20254,215.004,260.004,170.004,260.004,258.99122,514
Jan 14, 20254,225.004,266.194,180.004,185.004,184.0142,834
Jan 13, 20254,315.004,365.004,195.004,200.004,199.00276,004
Jan 10, 20253,920.004,280.003,900.004,275.004,273.99302,111
Jan 9, 20253,835.003,905.003,805.003,890.003,889.0855,259
Jan 8, 20253,960.003,960.003,805.003,850.003,849.0970,999
Jan 7, 20253,915.003,915.003,845.003,870.003,869.0827,522
Jan 6, 20253,975.004,010.003,835.003,895.003,894.0845,655
Jan 3, 20253,900.003,935.003,775.003,890.003,889.0829,584
Jan 2, 20253,950.003,975.003,870.003,895.003,894.0815,842
Dec 31, 20243,875.003,955.003,860.003,955.003,954.0611,197
Dec 30, 20243,880.003,910.003,865.003,885.003,884.0863,077
Dec 27, 20243,870.003,935.003,870.003,895.003,894.0814,132
Dec 24, 20243,900.003,980.003,870.003,940.003,939.0721,557
Dec 23, 20243,895.003,950.003,830.003,930.003,929.0746,050
Dec 20, 20243,885.003,930.003,850.003,905.003,904.07125,280
Dec 19, 20243,870.003,935.003,825.003,920.003,919.0785,081
Dec 18, 20243,925.003,985.003,895.003,905.003,904.07126,437
Dec 17, 20244,020.004,050.003,940.003,950.003,949.06122,351
Dec 16, 20244,020.004,080.003,950.004,060.004,059.0463,562
Dec 13, 20244,010.004,055.004,005.004,030.004,029.0521,455
Dec 12, 20244,035.004,060.004,000.004,010.004,009.0563,408
Dec 11, 20244,000.004,050.004,000.004,035.004,034.0452,043
Dec 10, 20243,950.004,045.003,950.004,015.004,014.0537,546
Dec 9, 20244,040.004,050.003,985.004,010.004,009.0570,392
Dec 6, 20244,045.004,045.003,975.004,040.004,039.0432,105
Dec 5, 20244,060.004,070.003,975.004,010.004,009.0522,517
Dec 4, 20244,020.004,060.003,915.004,050.004,049.0445,810
Dec 3, 20243,935.004,020.003,905.003,995.003,994.0580,892
Dec 2, 20244,000.004,000.003,910.003,930.003,929.0775,080
Nov 29, 20243,960.003,990.003,940.003,980.003,979.0643,867
Nov 28, 20243,840.003,980.003,840.003,970.003,969.0626,701
Nov 27, 20243,905.003,940.003,870.003,930.003,929.0764,280
Nov 26, 20243,855.003,935.003,810.003,895.003,894.0864,989
Nov 25, 20243,945.003,950.003,825.003,865.003,864.08169,119
Nov 22, 20243,640.003,935.003,630.003,935.003,934.07173,386
Nov 21, 20243,570.003,615.003,550.003,600.003,599.15110,697
Nov 20, 20243,695.003,695.003,555.003,555.003,554.1653,333
Nov 19, 20243,735.003,735.003,615.003,620.003,619.1458,056
Nov 18, 20243,700.003,720.003,585.793,655.003,654.1331,460
Nov 15, 20243,720.003,745.003,610.003,710.003,709.1237,502
Nov 14, 20243,680.003,725.003,600.003,700.003,699.1248,214
Nov 13, 20243,650.003,695.003,650.003,685.003,684.1321,287
Nov 12, 20243,635.003,710.003,635.003,670.003,669.13103,120
Nov 11, 20243,725.003,730.003,585.003,710.003,709.1252,417
Nov 8, 20243,655.003,675.003,615.003,645.003,644.1420,883
Nov 7, 20243,630.003,660.003,604.743,645.003,644.1427,974
Nov 6, 20243,685.003,690.003,527.223,600.003,599.1588,779
Nov 5, 20243,570.003,675.003,570.003,625.003,624.1451,281
Nov 4, 20243,555.003,640.003,555.003,605.003,604.1526,316
Nov 1, 20243,455.003,620.003,450.003,600.003,599.1552,024
Oct 31, 20243,595.003,595.003,470.003,515.003,514.1795,666
Oct 30, 20243,420.003,565.003,420.003,530.003,529.1658,346
Oct 29, 20243,420.003,465.003,360.003,455.003,454.1826,510
Oct 28, 20243,465.003,475.003,372.573,420.003,419.1921,564
Oct 25, 20243,455.003,465.003,415.003,465.003,464.1823,749
Oct 24, 20243,455.003,500.003,415.003,465.003,464.1816,501
Oct 23, 20243,450.003,470.143,420.003,445.003,444.1835,048
Oct 22, 20243,560.003,560.003,455.003,490.003,489.1723,827
Oct 21, 20243,590.003,615.003,480.003,480.003,479.1845,774
Oct 18, 20243,500.003,629.983,500.003,595.003,594.1535,051
Oct 17, 20243,525.003,590.003,525.003,560.003,559.1693,111
Oct 16, 20243,603.753,630.143,585.003,585.003,584.1535,305
Oct 15, 20243,605.003,690.003,540.003,635.003,634.1430,282
Oct 14, 20243,640.003,650.003,595.003,625.003,624.1421,720
Oct 11, 20243,620.003,660.003,550.003,620.003,619.1478,249
Oct 10, 20243,635.003,665.003,585.003,635.003,634.1418,890
Oct 9, 20243,765.003,765.003,650.003,665.003,664.1322,259
Oct 8, 20243,700.003,795.003,680.003,680.003,679.1352,154
Oct 7, 20243,705.003,735.003,635.003,720.003,719.1274,235
Oct 4, 20243,700.003,748.343,640.003,725.003,724.12112,470
Oct 3, 20243,675.003,730.003,675.003,730.003,729.1266,687
Oct 2, 20243,650.003,710.003,635.003,675.003,674.1344,734
Oct 1, 20243,695.003,710.003,635.003,635.003,634.1447,701
Sep 30, 20243,675.003,717.253,650.003,680.003,679.1334,543
Sep 27, 20243,630.003,710.003,555.563,690.003,689.1328,008
Sep 26, 20243,555.003,680.003,520.003,630.003,629.1457,379
Sep 25, 20243,545.003,650.003,531.553,605.003,604.1537,968
Sep 24, 20243,620.003,700.003,570.003,570.003,569.1518,658
Sep 23, 20243,685.003,720.003,620.003,620.003,619.1421,249
Sep 20, 20243,685.003,785.003,685.003,700.003,699.1299,063
Sep 19, 20243,660.003,775.003,660.003,770.003,769.1183,873
Sep 18, 20243,645.003,720.003,645.003,720.003,719.1233,655
Sep 17, 20243,600.003,725.003,565.003,715.003,714.1248,736
Sep 16, 20243,635.003,650.003,600.003,645.003,644.1447,333
Sep 13, 20243,610.003,655.003,600.003,600.003,599.1513,632
Sep 12, 20243,605.003,675.003,600.003,615.003,614.1421,212
Sep 11, 20243,560.003,640.003,520.003,600.003,599.1522,562
Sep 10, 20243,535.003,650.003,535.003,580.003,579.1515,605
Sep 9, 20243,660.003,700.003,605.003,625.003,624.1412,910
Sep 6, 20243,675.003,735.003,590.003,660.003,659.1336,411
Sep 5, 20243,710.003,775.003,635.003,655.003,654.1342,402
Sep 4, 20243,630.003,755.003,565.003,710.003,709.1221,870
Sep 3, 20243,885.003,885.003,695.003,695.003,694.1220,907
Sep 2, 20243,815.003,855.003,670.003,800.003,799.1048,580
Aug 30, 20243,895.003,895.003,775.003,810.003,809.10111,567
Aug 29, 2024 32 Dividend
Aug 29, 20243,800.003,895.003,800.003,860.003,859.0925,846
Aug 28, 20243,945.003,960.003,835.003,890.003,888.7636,424
Aug 27, 20243,885.003,965.003,840.003,865.003,863.7715,938
Aug 23, 20243,835.003,925.003,735.003,865.003,863.77183,910
Aug 22, 20243,940.003,971.673,835.003,835.003,833.78128,684
Aug 21, 20243,850.003,975.003,730.003,975.003,973.7396,407
Aug 20, 20243,905.003,950.003,825.003,825.003,823.7840,614
Aug 19, 20243,900.004,005.003,845.003,900.003,898.7617,487
Aug 16, 20243,890.003,975.003,815.003,885.003,883.7624,814
Aug 15, 20243,930.003,950.003,850.003,900.003,898.7641,906
Aug 14, 20243,805.003,905.003,750.003,900.003,898.7692,485
Aug 13, 20243,875.003,900.003,785.003,785.003,783.7946,027
Aug 12, 20243,800.003,880.003,750.003,860.003,858.7782,216
Aug 9, 20243,750.003,835.003,750.003,785.003,783.7929,595
Aug 8, 20243,695.003,822.633,688.573,785.003,783.79130,572
Aug 7, 20243,805.003,875.003,750.003,750.003,748.8091,471
Aug 6, 20243,810.003,900.003,740.003,805.003,803.7956,205
Aug 5, 20243,500.004,170.003,464.063,730.003,728.81173,240
Aug 2, 20244,500.004,540.004,370.004,370.004,368.6140,564
Aug 1, 20244,580.004,665.004,500.004,545.004,543.5564,591
Jul 31, 20244,585.004,675.004,455.004,535.004,533.5535,592
Jul 30, 20244,450.004,615.004,370.004,570.004,568.5456,728
Jul 29, 20244,545.004,590.004,425.004,455.004,453.5817,020
Jul 26, 20244,445.004,535.004,370.004,500.004,498.5653,446
Jul 25, 20244,465.004,465.004,330.004,390.004,388.6021,872
Jul 24, 20244,415.004,415.004,360.004,380.004,378.6026,713
Jul 23, 20244,400.004,435.004,370.004,390.004,388.6046,687
Jul 22, 20244,450.004,480.164,410.004,410.004,408.5916,346
Jul 19, 20244,475.004,565.004,360.004,450.004,448.5817,908
Jul 18, 20244,495.004,530.004,420.004,485.004,483.5739,504
Jul 17, 20244,510.004,510.004,400.004,465.004,463.5820,697
Jul 16, 20244,400.004,445.004,310.004,435.004,433.5831,163
Jul 15, 20244,455.004,455.004,320.004,415.004,413.59115,251
Jul 12, 20244,370.004,495.004,320.004,370.004,368.6118,615
Jul 11, 20244,305.004,385.004,280.004,385.004,383.6034,493
Jul 10, 20244,275.004,330.004,235.004,325.004,323.62101,174
Jul 9, 20244,260.004,290.004,230.004,235.004,233.6549,036
Jul 8, 20244,295.004,310.004,180.004,260.004,258.6417,961
Jul 5, 20244,215.004,360.004,215.004,280.004,278.6387,312
Jul 4, 20244,190.004,295.004,190.004,280.004,278.6321,889
Jul 3, 20244,200.004,285.004,200.004,285.004,283.6335,933
Jul 2, 20244,145.004,220.004,115.004,220.004,218.6531,437
Jul 1, 20244,055.004,170.004,010.004,145.004,143.68135,263
Jun 28, 20244,300.004,345.004,125.004,140.004,138.6834,185
Jun 27, 20244,130.004,260.004,130.004,245.004,243.6593,970
Jun 26, 20244,165.004,240.004,165.004,240.004,238.6552,828
Jun 25, 20244,115.004,165.004,090.754,150.004,148.6836,718
Jun 24, 20244,100.004,140.004,100.004,110.004,108.6977,468
Jun 21, 20244,185.004,205.004,150.004,150.004,148.68293,101
Jun 20, 20244,190.004,250.004,175.004,190.004,188.6666,439
Jun 19, 20244,100.004,250.004,100.004,195.004,193.6663,508
Jun 18, 20244,100.004,190.004,100.004,155.004,153.6769,081
Jun 17, 20244,040.004,175.004,040.004,125.004,123.6838,086
Jun 14, 20244,135.004,160.004,114.634,140.004,138.6819,412
Jun 13, 20244,135.004,215.004,105.004,160.004,158.6731,327
Jun 12, 20244,085.004,135.004,075.804,135.004,133.6838,634
Jun 11, 20244,160.004,225.004,100.004,110.004,108.6920,980
Jun 10, 20244,135.004,245.004,135.004,180.004,178.6728,634
Jun 7, 20244,305.004,305.004,185.004,230.004,228.6538,694
Jun 6, 20244,220.004,270.004,115.004,235.004,233.6537,687
Jun 5, 20244,200.004,220.004,157.654,210.004,208.6635,621
Jun 4, 20244,015.004,190.004,015.004,190.004,188.6635,417
Jun 3, 20244,150.004,180.004,080.004,115.004,113.6937,013
May 31, 20244,035.004,115.004,035.004,115.004,113.69108,497
May 30, 20244,115.004,115.003,970.004,085.004,083.7073,712
May 29, 20244,040.004,093.284,020.004,025.004,023.7221,366
May 28, 20244,055.004,165.004,037.294,095.004,093.6945,280
May 24, 20243,875.004,045.003,860.804,045.004,043.7129,942
May 23, 20243,910.003,980.003,900.003,945.003,943.7424,880
May 22, 20243,915.003,955.003,886.803,905.003,903.7520,842
May 21, 20244,050.004,050.003,920.003,950.003,948.7463,990
May 20, 20243,985.004,009.633,925.003,955.003,953.74104,543
May 17, 20244,050.004,050.003,950.003,970.003,968.7313,020
May 16, 20244,035.004,090.004,030.004,045.004,043.7130,253
May 15, 20244,145.004,145.004,050.004,100.004,098.6957,164
May 14, 20243,895.004,075.003,890.004,075.004,073.70165,437
May 13, 20243,925.003,935.003,886.203,900.003,898.76156,484
May 10, 20243,950.003,975.003,925.003,925.003,923.7542,568
May 9, 2024 72 Dividend
May 9, 20244,020.004,110.003,930.003,960.003,958.7432,054

Related Tickers

BMS.L Braemar Plc
244.00
-0.41%
 
KCC.OL Klaveness Combination Carriers ASA
58.70
+3.16%
 
FSJ.L James Fisher and Sons plc
305.66
-2.03%
 
0144.HK CHINA MER PORT
13.260
+2.31%
 
ECO Okeanis Eco Tankers Corp.
23.84
+0.85%
 
CMDB Costamare Bulkers Holdings Limited
10.24
-4.92%
 
NMM Navios Maritime Partners L.P.
36.88
+0.15%
 
SOCP.RO SOCEP S.A.
1.4400
-3.25%
 
IR5B.MU Irish Continental Group PLC
5.10
0.00%
 
HAFNI.OL Hafnia Limited
52.48
+1.04%