Shares Magazine
3,190.00p+195.00 (+6.51%)02 May 2025, 17:26
Clarkson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3015.00p | 3190.00p | 3000.00p | 3190.00p | 108,029 |
| May 1, 2025 | 2630.00p | 3020.00p | 2630.00p | 2995.00p | 266,468 |
| Apr 30, 2025 | 3260.00p | 3315.00p | 3215.00p | 3285.00p | 114,870 |
| Apr 29, 2025 | 3225.00p | 3260.00p | 3180.00p | 3225.00p | 117,803 |
| Apr 28, 2025 | 3310.00p | 3335.00p | 3210.00p | 3210.00p | 191,710 |
| Apr 25, 2025 | 3300.00p | 3320.00p | 3255.00p | 3315.00p | 304,944 |
| Apr 24, 2025 | 3220.00p | 3280.00p | 3200.00p | 3280.00p | 101,198 |
| Apr 23, 2025 | 3160.00p | 3260.00p | 3131.86p | 3245.00p | 278,289 |
| Apr 22, 2025 | 3215.00p | 3270.00p | 3120.00p | 3120.00p | 254,507 |
| Apr 17, 2025 | 3215.00p | 3250.00p | 3200.00p | 3240.00p | 172,192 |
| Apr 16, 2025 | 3295.00p | 3320.00p | 3225.00p | 3240.00p | 66,519 |
| Apr 15, 2025 | 3265.00p | 3350.00p | 3265.00p | 3315.00p | 77,043 |
| Apr 14, 2025 | 3330.00p | 3330.00p | 3265.00p | 3285.00p | 107,699 |
| Apr 11, 2025 | 3300.00p | 3300.00p | 3185.00p | 3265.00p | 359,231 |
| Apr 10, 2025 | 3215.00p | 3329.32p | 3215.00p | 3225.00p | 106,187 |
| Apr 9, 2025 | 3115.00p | 3155.00p | 3065.00p | 3140.00p | 126,434 |
| Apr 8, 2025 | 3100.00p | 3220.00p | 3075.00p | 3180.00p | 54,785 |
| Apr 7, 2025 | 3130.00p | 3190.00p | 2970.00p | 3060.00p | 191,008 |
| Apr 4, 2025 | 3355.00p | 3410.00p | 3110.00p | 3215.00p | 239,561 |
| Apr 3, 2025 | 3395.00p | 3445.00p | 3365.00p | 3400.00p | 231,562 |
| Apr 2, 2025 | 3450.00p | 3470.00p | 3370.00p | 3470.00p | 140,261 |
| Apr 1, 2025 | 3450.00p | 3450.00p | 3355.00p | 3395.00p | 21,023 |
| Mar 31, 2025 | 3460.00p | 3480.00p | 3360.00p | 3405.00p | 60,521 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.