Shares Magazine
3,470.00p-55.00 (-1.56%)28 Mar 2025, 17:51
Clarkson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 3530.00p | 3575.00p | 3470.00p | 3470.00p | 29,200 |
| Mar 27, 2025 | 3500.00p | 3555.00p | 3480.00p | 3525.00p | 42,495 |
| Mar 26, 2025 | 3535.00p | 3570.00p | 3510.00p | 3530.00p | 27,957 |
| Mar 25, 2025 | 3520.00p | 3558.50p | 3500.00p | 3525.00p | 198,639 |
| Mar 24, 2025 | 3455.00p | 3565.00p | 3455.00p | 3505.00p | 40,625 |
| Mar 21, 2025 | 3535.00p | 3615.00p | 3505.00p | 3520.00p | 205,121 |
| Mar 20, 2025 | 3525.00p | 3625.00p | 3525.00p | 3605.00p | 301,021 |
| Mar 19, 2025 | 3535.00p | 3595.00p | 3475.00p | 3560.00p | 73,852 |
| Mar 18, 2025 | 3580.00p | 3615.00p | 3480.00p | 3515.00p | 267,439 |
| Mar 17, 2025 | 3685.00p | 3700.00p | 3590.00p | 3605.00p | 262,415 |
| Mar 14, 2025 | 3645.00p | 3665.00p | 3600.00p | 3635.00p | 52,857 |
| Mar 13, 2025 | 3595.00p | 3640.00p | 3575.00p | 3635.00p | 103,516 |
| Mar 12, 2025 | 3570.00p | 3610.00p | 3475.00p | 3610.00p | 130,508 |
| Mar 11, 2025 | 3470.00p | 3575.00p | 3345.00p | 3485.00p | 295,710 |
| Mar 10, 2025 | 3900.00p | 3990.80p | 3455.00p | 3455.00p | 465,714 |
| Mar 7, 2025 | 4350.00p | 4415.00p | 4300.00p | 4410.00p | 65,386 |
| Mar 6, 2025 | 4450.00p | 4450.00p | 4300.00p | 4365.00p | 38,053 |
| Mar 5, 2025 | 4460.00p | 4460.00p | 4345.00p | 4370.00p | 40,932 |
| Mar 4, 2025 | 4350.00p | 4450.00p | 4340.00p | 4370.00p | 52,993 |
| Mar 3, 2025 | 4510.00p | 4510.00p | 4335.00p | 4450.00p | 29,472 |
| Feb 28, 2025 | 4360.00p | 4445.00p | 4335.00p | 4430.00p | 148,779 |
| Feb 27, 2025 | 4450.00p | 4455.00p | 4375.00p | 4385.00p | 58,780 |
| Feb 26, 2025 | 4420.00p | 4495.00p | 4420.00p | 4435.00p | 74,063 |
| Feb 25, 2025 | 4495.00p | 4495.00p | 4410.00p | 4440.00p | 92,151 |
| Feb 24, 2025 | 4495.00p | 4535.00p | 4440.00p | 4475.00p | 49,113 |
| Feb 21, 2025 | 4495.00p | 4520.00p | 4465.00p | 4505.00p | 39,715 |
| Feb 20, 2025 | 4420.00p | 4490.00p | 4395.00p | 4475.00p | 184,855 |
| Feb 19, 2025 | 4495.00p | 4495.00p | 4375.00p | 4415.00p | 69,020 |
| Feb 18, 2025 | 4380.00p | 4435.00p | 4345.00p | 4425.00p | 35,543 |
| Feb 17, 2025 | 4390.00p | 4430.00p | 4350.00p | 4375.00p | 12,400 |
| Feb 14, 2025 | 4415.00p | 4480.00p | 4385.00p | 4390.00p | 134,142 |
| Feb 13, 2025 | 4410.00p | 4425.00p | 4360.00p | 4410.00p | 23,784 |
| Feb 12, 2025 | 4395.00p | 4460.00p | 4320.00p | 4410.00p | 52,728 |
| Feb 11, 2025 | 4390.00p | 4426.50p | 4370.00p | 4395.00p | 42,855 |
| Feb 10, 2025 | 4370.00p | 4450.00p | 4340.00p | 4390.00p | 83,058 |
| Feb 7, 2025 | 4450.00p | 4455.00p | 4360.00p | 4360.00p | 22,298 |
| Feb 6, 2025 | 4405.00p | 4455.00p | 4385.00p | 4415.00p | 32,313 |
| Feb 5, 2025 | 4355.00p | 4400.00p | 4275.00p | 4400.00p | 47,645 |
| Feb 4, 2025 | 4205.00p | 4330.00p | 4205.00p | 4330.00p | 72,080 |
| Feb 3, 2025 | 4200.00p | 4310.00p | 4195.00p | 4310.00p | 32,986 |
| Jan 31, 2025 | 4270.00p | 4285.00p | 4160.00p | 4280.00p | 132,127 |
| Jan 30, 2025 | 4210.00p | 4295.00p | 4145.00p | 4245.00p | 33,773 |
| Jan 29, 2025 | 4140.00p | 4240.00p | 4140.00p | 4230.00p | 146,896 |
| Jan 28, 2025 | 4200.00p | 4230.00p | 4110.00p | 4220.00p | 28,262 |
| Jan 27, 2025 | 4250.00p | 4250.00p | 4135.00p | 4165.00p | 33,225 |
| Jan 24, 2025 | 4240.00p | 4265.00p | 4190.00p | 4215.00p | 15,508 |
| Jan 23, 2025 | 4175.00p | 4295.00p | 4170.00p | 4240.00p | 38,987 |
| Jan 22, 2025 | 4345.00p | 4410.00p | 4220.00p | 4270.00p | 86,483 |
| Jan 21, 2025 | 4260.00p | 4330.00p | 4240.00p | 4265.00p | 89,191 |
| Jan 20, 2025 | 4465.00p | 4465.00p | 4275.00p | 4275.00p | 85,405 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.