Comparing Back to the side-by-side chart ↗
Clarkson (CKN.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -2.3% vs the 50-day and +6.8% vs the 200-day average, 9.1% below the 52-week high and +47.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Clarkson trades 2.3% below its 50-day and 6.8% above its 200-day moving average. (as of 2026-11-02)
Clarkson provides broking, financial, support and research services to the shipping industry, arranging cargo transport, sale and purchase deals, and freight derivatives. Its financial arm offers investment banking and asset finance for maritime and offshore projects, while support and research units supply logistics services and shipping intelligence data.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CKN.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5180.00 | 5180.00 | 4976.00 | 4976.00 | -1.76% | 99,530 |
| 2026-10-30 | 5085.00 | 5210.00 | 4994.00 | 5065.00 | -0.49% | 55,193 |
| 2026-10-29 | 5055.00 | 5220.00 | 5045.00 | 5090.00 | -0.88% | 34,427 |
| 2026-10-28 | 5030.00 | 5215.00 | 5030.00 | 5135.00 | -0.39% | 43,950 |
| 2026-10-27 | 5095.00 | 5165.00 | 5040.00 | 5155.00 | +1.18% | 32,339 |
| 2026-10-26 | 4908.00 | 5130.00 | 4898.00 | 5095.00 | +2.68% | 40,242 |
| 2026-10-23 | 4968.00 | 5010.00 | 4908.00 | 4962.00 | -0.08% | 57,812 |
| 2026-10-22 | 5180.00 | 5295.00 | 4966.00 | 4966.00 | -5.23% | 39,622 |
| 2026-10-21 | 5080.00 | 5245.00 | 5030.00 | 5240.00 | +0.87% | 32,039 |
| 2026-10-20 | 5150.00 | 5320.00 | 5093.58 | 5195.00 | -0.38% | 30,299 |
| 2026-10-19 | 5325.00 | 5390.00 | 5190.00 | 5215.00 | -1.97% | 34,593 |
| 2026-10-16 | 5230.00 | 5375.00 | 5140.00 | 5320.00 | +1.04% | 41,074 |
| 2026-10-15 | 5180.00 | 5265.00 | 5135.00 | 5265.00 | +1.15% | 69,679 |
| 2026-10-14 | 5425.00 | 5425.00 | 5185.00 | 5205.00 | -1.79% | 34,667 |
| 2026-10-13 | 5290.00 | 5460.00 | 5290.00 | 5300.00 | -1.40% | 30,199 |
| 2026-10-12 | 5415.00 | 5460.00 | 5315.00 | 5375.00 | -0.56% | 30,764 |
| 2026-10-09 | 5305.00 | 5420.00 | 5255.00 | 5405.00 | +2.66% | 63,781 |
| 2026-10-08 | 5160.00 | 5275.00 | 5080.00 | 5265.00 | +2.03% | 104,507 |
| 2026-10-07 | 5085.00 | 5200.00 | 5075.00 | 5160.00 | +0.00% | 82,076 |
| 2026-10-06 | 5350.00 | 5475.00 | 5160.00 | 5160.00 | +2.18% | 180,103 |
| 2026-10-05 | 5015.00 | 5090.00 | 5015.00 | 5050.00 | +0.40% | 25,975 |
| 2026-10-02 | 4980.00 | 5070.00 | 4972.00 | 5030.00 | +1.17% | 58,449 |
| 2026-10-01 | 4984.00 | 5060.00 | 4922.00 | 4972.00 | -1.74% | 76,393 |
| 2026-09-30 | 5140.00 | 5205.00 | 5005.00 | 5060.00 | -0.78% | 42,268 |
| 2026-09-29 | 5060.00 | 5215.00 | 5060.00 | 5100.00 | +0.10% | 30,195 |
| 2026-09-28 | 5215.00 | 5215.00 | 5090.00 | 5095.00 | -1.07% | 31,057 |
| 2026-09-25 | 5135.00 | 5215.00 | 5070.00 | 5150.00 | +0.49% | 46,508 |
| 2026-09-24 | 5220.00 | 5220.00 | 5105.00 | 5125.00 | +0.39% | 35,911 |
| 2026-09-23 | 5060.00 | 5140.00 | 5060.00 | 5105.00 | +0.20% | 94,018 |
| 2026-09-22 | 5100.00 | 5145.00 | 5080.00 | 5095.00 | -0.10% | 63,065 |
| 2026-09-21 | 5060.00 | 5175.00 | 5045.00 | 5100.00 | +0.99% | 34,617 |
| 2026-09-18 | 5125.00 | 5155.00 | 5029.06 | 5050.00 | -1.75% | 119,482 |
| 2026-09-17 | 4902.00 | 5140.00 | 4902.00 | 5140.00 | +4.39% | 108,074 |
| 2026-09-16 | 4900.00 | 4962.00 | 4840.00 | 4924.00 | +0.53% | 97,084 |
| 2026-09-15 | 5030.00 | 5030.00 | 4898.00 | 4898.00 | -1.88% | 110,678 |
| 2026-09-14 | 4902.00 | 5025.00 | 4902.00 | 4992.00 | +1.01% | 67,084 |
| 2026-09-11 | 5030.00 | 5035.00 | 4900.00 | 4942.00 | -0.72% | 16,089 |
| 2026-09-10 | 4972.00 | 5005.00 | 4916.00 | 4978.00 | +0.12% | 32,628 |
| 2026-09-09 | 4954.00 | 5000.00 | 4944.00 | 4972.00 | -0.16% | 16,776 |
| 2026-09-08 | 5035.00 | 5070.00 | 4926.00 | 4980.00 | -0.40% | 31,189 |
| 2026-09-07 | 5150.00 | 5150.00 | 4990.00 | 5000.00 | -1.96% | 24,982 |
| 2026-09-04 | 5130.00 | 5150.00 | 5045.00 | 5100.00 | -0.68% | 27,192 |
| 2026-09-03 | 5085.00 | 5160.00 | 5050.00 | 5135.00 | +1.28% | 38,952 |
| 2026-09-02 | 5100.00 | 5125.00 | 5050.00 | 5070.00 | -0.29% | 58,723 |
| 2026-09-01 | 4954.00 | 5090.73 | 4954.00 | 5085.00 | +0.39% | 192,835 |
| 2026-08-28 | 5020.00 | 5090.00 | 4968.00 | 5065.00 | +1.20% | 89,985 |
| 2026-08-27 | 5050.00 | 5050.00 | 4900.00 | 5005.00 | +0.30% | 50,371 |
| 2026-08-26 | 5105.00 | 5105.00 | 4960.00 | 4990.00 | -0.04% | 97,011 |
| 2026-08-25 | 5060.00 | 5085.00 | 4992.00 | 4992.00 | -1.15% | 40,420 |
| 2026-08-24 | 4906.00 | 5060.00 | 4906.00 | 5050.00 | +0.50% | 71,069 |
| 2026-08-21 | 4990.00 | 5025.00 | 4900.00 | 5025.00 | +2.30% | 98,737 |
| 2026-08-20 | 5005.00 | 5035.00 | 4912.00 | 4912.00 | -1.72% | 53,932 |
| 2026-08-19 | 5055.00 | 5055.00 | 4946.00 | 4998.00 | +0.48% | 56,505 |
| 2026-08-18 | 4916.00 | 5010.00 | 4916.00 | 4974.00 | -0.52% | 27,396 |
| 2026-08-17 | 4998.00 | 5025.00 | 4944.00 | 5000.00 | +0.28% | 24,887 |
| 2026-08-14 | 5040.00 | 5040.00 | 4952.00 | 4986.00 | -0.48% | 35,229 |
| 2026-08-13 | 4978.00 | 5040.00 | 4876.00 | 5010.00 | +2.33% | 55,063 |
| 2026-08-12 | 4954.00 | 4976.00 | 4842.00 | 4896.00 | -1.09% | 40,324 |
| 2026-08-11 | 4920.00 | 4968.00 | 4838.00 | 4950.00 | +0.98% | 72,150 |
| 2026-08-10 | 4868.00 | 4914.00 | 4812.00 | 4902.00 | +1.28% | 53,602 |
| 2026-08-07 | 4958.00 | 5015.00 | 4840.00 | 4840.00 | -3.01% | 110,757 |
| 2026-08-06 | 4980.00 | 5060.00 | 4922.00 | 4990.00 | -0.12% | 63,042 |
| 2026-08-05 | 5100.00 | 5110.00 | 4996.00 | 4996.00 | -1.56% | 102,347 |
| 2026-08-04 | 5200.00 | 5255.00 | 5060.00 | 5075.00 | -1.55% | 112,609 |
| 2026-08-03 | 5220.00 | 5485.00 | 4934.00 | 5155.00 | +8.99% | 220,406 |
| 2026-07-31 | 4696.00 | 4742.00 | 4672.00 | 4730.00 | +0.04% | 47,478 |
| 2026-07-30 | 4694.00 | 4750.00 | 4686.00 | 4728.00 | +0.21% | 27,134 |
| 2026-07-29 | 4676.00 | 4730.00 | 4641.00 | 4718.00 | +0.30% | 39,850 |
| 2026-07-28 | 4766.00 | 4766.00 | 4678.00 | 4704.00 | -0.25% | 41,046 |
| 2026-07-27 | 4742.00 | 4826.00 | 4714.00 | 4716.00 | -1.38% | 24,350 |
| 2026-07-24 | 4678.00 | 4824.00 | 4678.00 | 4782.00 | +0.72% | 32,700 |
| 2026-07-23 | 4802.00 | 4858.00 | 4690.00 | 4748.00 | -1.21% | 107,970 |
| 2026-07-22 | 4734.00 | 4842.00 | 4734.00 | 4806.00 | +1.05% | 19,437 |
| 2026-07-21 | 4708.00 | 4770.00 | 4688.00 | 4756.00 | +0.81% | 29,277 |
| 2026-07-20 | 4758.00 | 4758.00 | 4626.00 | 4718.00 | +0.43% | 22,589 |
| 2026-07-17 | 4730.00 | 4784.00 | 4678.00 | 4698.00 | -1.05% | 22,430 |
| 2026-07-16 | 4700.00 | 4748.00 | 4612.00 | 4748.00 | +1.37% | 32,433 |
| 2026-07-15 | 4606.00 | 4684.00 | 4568.00 | 4684.00 | +1.34% | 104,281 |
| 2026-07-14 | 4500.00 | 4622.00 | 4458.00 | 4622.00 | +2.80% | 31,002 |
| 2026-07-13 | 4448.00 | 4502.00 | 4406.00 | 4496.00 | +1.58% | 30,573 |
| 2026-07-10 | 4372.00 | 4476.00 | 4372.00 | 4426.00 | -0.76% | 15,021 |
| 2026-07-09 | 4460.00 | 4460.00 | 4372.00 | 4460.00 | +0.81% | 62,991 |
| 2026-07-08 | 4458.00 | 4470.00 | 4376.00 | 4424.00 | -0.54% | 47,830 |
| 2026-07-07 | 4446.00 | 4476.00 | 4432.00 | 4448.00 | -0.36% | 44,045 |
| 2026-07-06 | 4458.00 | 4494.00 | 4366.00 | 4464.00 | -0.22% | 59,810 |
| 2026-07-03 | 4390.00 | 4474.00 | 4390.00 | 4474.00 | +1.18% | 60,653 |
| 2026-07-02 | 4272.00 | 4422.00 | 4270.00 | 4422.00 | +2.27% | 108,413 |
| 2026-07-01 | 4182.00 | 4346.00 | 4156.00 | 4324.00 | +3.79% | 180,376 |
| 2026-06-30 | 4200.00 | 4278.00 | 4164.00 | 4166.00 | -1.23% | 233,247 |
| 2026-06-29 | 4252.00 | 4266.00 | 4214.00 | 4218.00 | -1.22% | 95,256 |
| 2026-06-26 | 4280.00 | 4318.00 | 4124.00 | 4270.00 | -0.84% | 32,954 |
| 2026-06-25 | 4366.00 | 4378.00 | 4298.00 | 4306.00 | -1.28% | 27,131 |
| 2026-06-24 | 4380.00 | 4380.00 | 4318.00 | 4362.00 | +0.23% | 54,871 |
| 2026-06-23 | 4360.00 | 4364.00 | 4300.00 | 4352.00 | -0.82% | 38,815 |
| 2026-06-22 | 4384.00 | 4418.00 | 4362.00 | 4388.00 | +0.05% | 52,898 |
| 2026-06-19 | 4440.00 | 4448.00 | 4372.00 | 4386.00 | -0.32% | 196,946 |
| 2026-06-18 | 4554.00 | 4554.00 | 4374.00 | 4400.00 | -1.08% | 41,827 |
| 2026-06-17 | 4522.00 | 4542.00 | 4398.00 | 4448.00 | -1.64% | 37,887 |
| 2026-06-16 | 4602.00 | 4602.00 | 4460.00 | 4522.00 | +0.62% | 100,445 |
| 2026-06-15 | 4712.00 | 4846.00 | 4494.00 | 4494.00 | -6.18% | 68,709 |
| 2026-06-12 | 4700.00 | 4830.00 | 4698.00 | 4790.00 | -0.50% | 40,134 |
| 2026-06-11 | 4726.00 | 4830.00 | 4622.00 | 4814.00 | +1.18% | 105,552 |
| 2026-06-10 | 4650.00 | 4784.00 | 4646.00 | 4758.00 | +2.02% | 38,270 |
| 2026-06-09 | 4644.00 | 4742.00 | 4642.00 | 4664.00 | -0.77% | 36,892 |
| 2026-06-08 | 4664.00 | 4736.00 | 4640.00 | 4700.00 | +0.47% | 97,987 |
| 2026-06-05 | 4524.00 | 4716.00 | 4524.00 | 4678.00 | +0.91% | 54,870 |
| 2026-06-04 | 4584.00 | 4882.00 | 4548.00 | 4636.00 | +1.13% | 22,185 |
| 2026-06-03 | 4546.00 | 4616.00 | 4488.00 | 4584.00 | +0.92% | 66,370 |
| 2026-06-02 | 4480.00 | 4617.66 | 4480.00 | 4542.00 | -0.79% | 131,535 |
| 2026-06-01 | 4598.00 | 4650.00 | 4514.00 | 4578.00 | -1.25% | 38,038 |
| 2026-05-29 | 4798.00 | 4798.00 | 4596.96 | 4636.00 | -1.86% | 132,316 |
| 2026-05-28 | 4750.00 | 4760.00 | 4714.00 | 4724.00 | -0.59% | 54,312 |
| 2026-05-27 | 4768.00 | 4784.00 | 4692.00 | 4752.00 | +0.13% | 93,394 |
| 2026-05-26 | 4862.00 | 4862.00 | 4746.00 | 4746.00 | -1.17% | 34,029 |
| 2026-05-22 | 4884.00 | 4884.00 | 4744.00 | 4802.00 | -0.66% | 22,175 |
| 2026-05-21 | 4882.00 | 4882.00 | 4820.00 | 4834.00 | -0.25% | 34,271 |
| 2026-05-20 | 4756.00 | 4860.00 | 4740.62 | 4846.00 | +1.59% | 47,305 |
| 2026-05-19 | 4742.00 | 4824.00 | 4718.00 | 4770.00 | -0.42% | 55,845 |
| 2026-05-18 | 4652.00 | 4794.00 | 4622.00 | 4790.00 | +2.35% | 54,800 |
| 2026-05-15 | 4782.00 | 4808.00 | 4650.00 | 4680.00 | -2.66% | 92,917 |
| 2026-05-14 | 4628.00 | 4812.00 | 4628.00 | 4808.00 | +1.43% | 158,173 |
| 2026-05-13 | 4936.00 | 4936.00 | 4719.49 | 4740.00 | -1.70% | 85,780 |
| 2026-05-12 | 4814.00 | 4884.00 | 4790.00 | 4822.00 | -0.37% | 76,442 |
| 2026-05-11 | 4802.00 | 4888.00 | 4802.00 | 4840.00 | +0.00% | 121,052 |
| 2026-05-08 | 4780.00 | 4896.00 | 4780.00 | 4840.00 | +0.25% | 83,053 |
| 2026-05-07 | 4880.00 | 4948.00 | 4828.00 | 4828.00 | -2.70% | 82,214 |
| 2026-05-06 | 4936.00 | 4992.00 | 4912.44 | 4962.00 | +1.64% | 202,750 |
| 2026-05-05 | 4800.00 | 4884.00 | 4784.00 | 4882.00 | +2.22% | 401,094 |
| 2026-05-01 | 4848.00 | 4848.00 | 4760.00 | 4776.00 | -1.24% | 36,071 |
| 2026-04-30 | 4784.00 | 4840.00 | 4734.00 | 4836.00 | +1.09% | 32,724 |
| 2026-04-29 | 4774.00 | 4836.00 | 4752.00 | 4784.00 | -0.21% | 61,854 |
| 2026-04-28 | 4760.00 | 4794.00 | 4710.00 | 4794.00 | +1.22% | 136,188 |
| 2026-04-27 | 4700.00 | 4808.00 | 4652.00 | 4736.00 | -0.63% | 65,079 |
| 2026-04-24 | 4798.00 | 4834.00 | 4766.00 | 4766.00 | -1.16% | 22,057 |
| 2026-04-23 | 4866.00 | 4866.00 | 4786.00 | 4822.00 | -0.04% | 30,467 |
| 2026-04-22 | 4848.00 | 4870.00 | 4788.00 | 4824.00 | -0.12% | 38,139 |
| 2026-04-21 | 4798.00 | 4862.00 | 4738.00 | 4830.00 | +0.96% | 140,254 |
| 2026-04-20 | 4692.00 | 4800.00 | 4692.00 | 4784.00 | -0.50% | 428,843 |
| 2026-04-17 | 4730.00 | 4808.00 | 4730.00 | 4808.00 | +1.18% | 56,580 |
| 2026-04-16 | 4762.00 | 4780.00 | 4668.00 | 4752.00 | -0.08% | 44,375 |
| 2026-04-15 | 4726.00 | 4854.00 | 4726.00 | 4756.00 | -1.78% | 54,922 |
| 2026-04-14 | 4800.00 | 4852.00 | 4748.00 | 4842.00 | +0.88% | 82,770 |
| 2026-04-13 | 4758.00 | 4800.00 | 4686.00 | 4800.00 | +0.88% | 97,521 |
| 2026-04-10 | 4660.00 | 4854.00 | 4660.00 | 4758.00 | +0.17% | 84,785 |
| 2026-04-09 | 4782.00 | 4836.00 | 4740.00 | 4750.00 | -1.21% | 44,831 |
| 2026-04-08 | 4800.00 | 4828.00 | 4686.00 | 4808.00 | +2.17% | 187,495 |
| 2026-04-07 | 4724.00 | 4800.00 | 4690.00 | 4706.00 | -0.40% | 52,690 |
| 2026-04-02 | 4615.00 | 4740.00 | 4570.00 | 4725.00 | +1.83% | 128,838 |
| 2026-04-01 | 4610.00 | 4680.00 | 4610.00 | 4640.00 | +0.65% | 159,182 |
| 2026-03-31 | 4570.00 | 4635.00 | 4545.00 | 4610.00 | +0.44% | 78,932 |
| 2026-03-30 | 4655.00 | 4655.00 | 4530.00 | 4590.00 | +0.22% | 61,779 |
| 2026-03-27 | 4700.00 | 4700.00 | 4535.00 | 4580.00 | -1.72% | 173,693 |
| 2026-03-26 | 4620.00 | 4680.00 | 4595.00 | 4660.00 | +0.43% | 148,431 |
| 2026-03-25 | 4595.00 | 4640.00 | 4555.00 | 4640.00 | +1.98% | 195,678 |
| 2026-03-24 | 4540.00 | 4595.00 | 4487.66 | 4550.00 | +0.33% | 119,587 |
| 2026-03-23 | 4670.00 | 4670.00 | 4420.00 | 4535.00 | -1.52% | 70,509 |
| 2026-03-20 | 4615.00 | 4680.00 | 4535.00 | 4605.00 | +0.66% | 407,573 |
| 2026-03-19 | 4665.00 | 4765.00 | 4525.00 | 4575.00 | -1.72% | 81,525 |
| 2026-03-18 | 4695.00 | 4780.00 | 4640.00 | 4655.00 | -0.21% | 242,065 |
| 2026-03-17 | 4660.00 | 4720.00 | 4645.00 | 4665.00 | +0.00% | 249,538 |
| 2026-03-16 | 4615.00 | 4675.00 | 4600.00 | 4665.00 | +1.08% | 88,147 |
| 2026-03-13 | 4530.00 | 4670.00 | 4515.00 | 4615.00 | +0.33% | 142,350 |
| 2026-03-12 | 4440.00 | 4600.00 | 4440.00 | 4600.00 | +1.10% | 101,131 |
| 2026-03-11 | 4550.00 | 4665.00 | 4480.00 | 4550.00 | -2.15% | 127,290 |
| 2026-03-10 | 4570.00 | 4671.73 | 4485.38 | 4650.00 | +2.99% | 276,468 |
| 2026-03-09 | 4315.00 | 4610.00 | 4240.00 | 4515.00 | +2.50% | 451,321 |
| 2026-03-06 | 4380.00 | 4425.00 | 4345.00 | 4405.00 | +1.03% | 96,807 |
| 2026-03-05 | 4490.00 | 4515.00 | 4330.00 | 4360.00 | -2.68% | 67,866 |
| 2026-03-04 | 4415.00 | 4510.00 | 4335.00 | 4480.00 | +0.90% | 112,064 |
| 2026-03-03 | 4400.00 | 4455.00 | 4370.00 | 4440.00 | +0.11% | 213,597 |
| 2026-03-02 | 4355.00 | 4500.00 | 4245.00 | 4435.00 | +4.11% | 315,839 |
| 2026-02-27 | 4300.00 | 4325.00 | 4242.50 | 4260.00 | -0.47% | 59,658 |
| 2026-02-26 | 4205.00 | 4280.00 | 4170.00 | 4280.00 | +2.15% | 51,982 |
| 2026-02-25 | 4270.00 | 4270.00 | 4180.00 | 4190.00 | +0.00% | 18,615 |
| 2026-02-24 | 4195.00 | 4220.00 | 4160.00 | 4190.00 | +0.36% | 30,171 |
| 2026-02-23 | 4195.00 | 4220.00 | 4160.00 | 4175.00 | -0.48% | 19,061 |
| 2026-02-20 | 4150.00 | 4255.00 | 4145.00 | 4195.00 | +1.08% | 20,871 |
| 2026-02-19 | 4130.00 | 4180.00 | 4080.00 | 4150.00 | +1.59% | 66,564 |
| 2026-02-18 | 4125.00 | 4130.00 | 4055.00 | 4085.00 | +0.12% | 95,284 |
| 2026-02-17 | 4130.00 | 4130.00 | 4010.00 | 4080.00 | +0.37% | 22,562 |
| 2026-02-16 | 4090.00 | 4110.00 | 4050.47 | 4065.00 | +0.00% | 50,020 |
| 2026-02-13 | 4005.00 | 4085.00 | 3965.00 | 4065.00 | +1.50% | 48,188 |
| 2026-02-12 | 4220.00 | 4230.00 | 3960.00 | 4005.00 | -4.53% | 167,992 |
| 2026-02-11 | 4205.00 | 4215.00 | 4105.00 | 4195.00 | +0.60% | 62,925 |
| 2026-02-10 | 4150.00 | 4170.00 | 4105.00 | 4170.00 | +0.72% | 172,071 |
| 2026-02-09 | 4180.00 | 4190.00 | 4115.00 | 4140.00 | -0.48% | 132,276 |
| 2026-02-06 | 4185.00 | 4205.00 | 4110.00 | 4160.00 | -0.83% | 46,673 |
| 2026-02-05 | 4160.00 | 4195.00 | 4130.00 | 4195.00 | +0.48% | 29,151 |
| 2026-02-04 | 4210.00 | 4210.00 | 4140.00 | 4175.00 | -0.12% | 70,318 |
| 2026-02-03 | 4165.00 | 4205.00 | 4160.00 | 4180.00 | +0.72% | 56,990 |
| 2026-02-02 | 4185.00 | 4185.00 | 4125.00 | 4150.00 | -0.95% | 64,890 |
| 2026-01-30 | 4140.00 | 4195.14 | 4120.00 | 4190.00 | +1.09% | 80,302 |
| 2026-01-29 | 4125.00 | 4180.00 | 4050.00 | 4145.00 | +1.10% | 175,281 |
| 2026-01-28 | 4105.00 | 4190.00 | 4015.00 | 4100.00 | -0.24% | 66,517 |
| 2026-01-27 | 4085.00 | 4120.00 | 4000.00 | 4110.00 | +0.24% | 107,622 |
| 2026-01-26 | 4080.00 | 4130.00 | 4065.00 | 4100.00 | +0.37% | 26,733 |
| 2026-01-23 | 4115.00 | 4165.00 | 4085.00 | 4085.00 | -1.33% | 17,723 |
| 2026-01-22 | 4135.00 | 4185.00 | 4100.00 | 4140.00 | +0.98% | 48,690 |
| 2026-01-21 | 4130.00 | 4155.00 | 4095.00 | 4100.00 | -0.97% | 76,251 |
| 2026-01-20 | 4125.00 | 4140.00 | 4065.00 | 4140.00 | -0.24% | 71,962 |
| 2026-01-19 | 4145.00 | 4150.00 | 4080.00 | 4150.00 | -0.24% | 35,396 |
| 2026-01-16 | 4180.00 | 4200.00 | 4135.00 | 4160.00 | +0.00% | 56,256 |
| 2026-01-15 | 4200.00 | 4220.00 | 4135.00 | 4160.00 | -0.72% | 465,309 |
| 2026-01-14 | 4145.00 | 4195.01 | 4145.00 | 4190.00 | +0.96% | 143,634 |
| 2026-01-13 | 4135.00 | 4175.00 | 4105.00 | 4150.00 | +0.73% | 68,162 |
| 2026-01-12 | 4120.00 | 4170.00 | 4085.00 | 4120.00 | -1.08% | 48,430 |
| 2026-01-09 | 4090.00 | 4230.58 | 4090.00 | 4165.00 | +4.52% | 192,114 |
| 2026-01-08 | 3930.00 | 4011.56 | 3910.00 | 3985.00 | +1.14% | 33,566 |
| 2026-01-07 | 3900.00 | 3960.00 | 3855.00 | 3940.00 | +1.29% | 45,295 |
| 2026-01-06 | 3870.00 | 3890.00 | 3840.00 | 3890.00 | +0.52% | 33,000 |
| 2026-01-05 | 3790.00 | 3875.00 | 3785.00 | 3870.00 | +2.25% | 87,317 |
| 2026-01-02 | 3805.00 | 3830.00 | 3765.00 | 3785.00 | -0.79% | 20,301 |
| 2025-12-31 | 3835.00 | 3835.00 | 3790.00 | 3815.00 | -0.26% | 7,473 |
| 2025-12-30 | 3755.00 | 3825.00 | 3755.00 | 3825.00 | +1.06% | 26,620 |
| 2025-12-29 | 3720.00 | 3820.00 | 3720.00 | 3785.00 | -0.13% | 28,794 |
| 2025-12-24 | 3830.00 | 3830.00 | 3775.00 | 3790.00 | -0.26% | 6,496 |
| 2025-12-23 | 3830.00 | 3830.00 | 3760.00 | 3800.00 | +0.13% | 25,563 |
| 2025-12-22 | 3780.00 | 3800.00 | 3740.00 | 3795.00 | +1.20% | 35,063 |
| 2025-12-19 | 3730.00 | 3760.50 | 3705.00 | 3750.00 | +0.40% | 47,624 |
| 2025-12-18 | 3770.00 | 3800.00 | 3735.00 | 3735.00 | -0.93% | 44,491 |
| 2025-12-17 | 3805.00 | 3815.00 | 3745.00 | 3770.00 | -0.40% | 45,752 |
| 2025-12-16 | 3830.00 | 3830.00 | 3760.00 | 3785.00 | +0.26% | 70,331 |
| 2025-12-15 | 3755.00 | 3790.00 | 3730.00 | 3775.00 | +0.67% | 63,124 |
| 2025-12-12 | 3815.00 | 3835.00 | 3745.00 | 3750.00 | -1.19% | 39,137 |
| 2025-12-11 | 3750.00 | 3800.00 | 3710.00 | 3795.00 | +1.47% | 39,580 |
| 2025-12-10 | 3725.00 | 3775.00 | 3720.00 | 3740.00 | -0.27% | 29,443 |
| 2025-12-09 | 3835.00 | 3835.00 | 3720.00 | 3750.00 | -0.27% | 90,505 |
| 2025-12-08 | 3785.00 | 3800.00 | 3740.00 | 3760.00 | -0.27% | 32,338 |
| 2025-12-05 | 3700.00 | 3810.00 | 3700.00 | 3770.00 | +0.53% | 23,527 |
| 2025-12-04 | 3705.00 | 3755.00 | 3700.00 | 3750.00 | +1.21% | 97,806 |
| 2025-12-03 | 3730.00 | 3745.00 | 3655.00 | 3705.00 | -0.13% | 85,714 |
| 2025-12-02 | 3750.00 | 3760.00 | 3675.00 | 3710.00 | -1.07% | 41,678 |
| 2025-12-01 | 3790.00 | 3790.00 | 3715.00 | 3750.00 | -0.79% | 56,643 |
| 2025-11-28 | 3745.00 | 3785.00 | 3720.00 | 3780.00 | +1.34% | 49,148 |
| 2025-11-27 | 3680.00 | 3740.00 | 3655.00 | 3730.00 | +1.77% | 51,558 |
| 2025-11-26 | 3685.00 | 3685.00 | 3630.00 | 3665.00 | +0.27% | 43,096 |
| 2025-11-25 | 3640.00 | 3680.00 | 3600.00 | 3655.00 | +0.41% | 35,917 |
| 2025-11-24 | 3685.00 | 3685.00 | 3605.00 | 3640.00 | -0.27% | 56,576 |
| 2025-11-21 | 3685.00 | 3685.00 | 3590.00 | 3650.00 | -0.27% | 37,158 |
| 2025-11-20 | 3610.00 | 3690.00 | 3610.00 | 3660.00 | +0.00% | 60,844 |
| 2025-11-19 | 3570.00 | 3695.00 | 3550.00 | 3660.00 | +2.81% | 142,007 |
| 2025-11-18 | 3520.00 | 3580.00 | 3500.00 | 3560.00 | -0.97% | 141,059 |
| 2025-11-17 | 3615.00 | 3635.00 | 3525.00 | 3595.00 | +1.55% | 305,461 |
| 2025-11-14 | 3550.00 | 3550.00 | 3495.00 | 3540.00 | -0.56% | 26,040 |
| 2025-11-13 | 3515.00 | 3620.00 | 3515.00 | 3560.00 | -0.84% | 38,395 |
| 2025-11-12 | 3580.00 | 3635.00 | 3480.00 | 3590.00 | -0.42% | 60,576 |
| 2025-11-11 | 3620.00 | 3635.00 | 3585.00 | 3605.00 | +0.14% | 72,423 |
| 2025-11-10 | 3530.00 | 3620.00 | 3510.00 | 3600.00 | +2.71% | 57,033 |
| 2025-11-07 | 3560.00 | 3580.00 | 3474.05 | 3505.00 | -1.13% | 51,890 |
| 2025-11-06 | 3635.00 | 3635.00 | 3535.00 | 3545.00 | -2.21% | 40,905 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+10.29%). Worst month: Mar (-9.77%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Clarkson's (CKN.L) latest close?
4976.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is CKN.L's 52-week high and low?
5485.00 high and 3450.00 low over the trailing 52 weeks, as of 2026-11-02.
What is Clarkson's strongest and weakest month historically?
Historically, CKN.L's strongest calendar month has been Jan (average +10.29%) and its weakest Mar (average -9.77%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CKN.L?
Pullback inside an uptrend stack: Trades -2.3% vs the 50-day and +6.8% vs the 200-day average, 9.1% below the 52-week high and +47.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is CKN.L above its 50-day and 200-day moving averages?
Clarkson trades 2.3% below its 50-day and 6.8% above its 200-day moving average (3.9% below its 20-day). As of 2026-11-02.