Clarkson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,968.00 | 5,010.00 | 4,927.02 | 4,962.00 | 4,962.00 | 54,598 |
| 2026-10-22 | 5,180.00 | 5,195.00 | 4,966.00 | 4,966.00 | 4,966.00 | 35,066 |
| 2026-10-21 | 5,080.00 | 5,245.00 | 5,030.00 | 5,240.00 | 5,240.00 | 30,050 |
| 2026-10-20 | 5,150.00 | 5,205.00 | 5,093.58 | 5,195.00 | 5,195.00 | 27,402 |
| 2026-10-19 | 5,325.00 | 5,325.00 | 5,190.00 | 5,215.00 | 5,215.00 | 33,223 |
| 2026-10-16 | 5,230.00 | 5,373.99 | 5,225.00 | 5,320.00 | 5,320.00 | 37,432 |
| 2026-10-15 | 5,180.00 | 5,265.00 | 5,135.00 | 5,265.00 | 5,265.00 | 69,679 |
| 2026-10-14 | 5,425.00 | 5,425.00 | 5,185.00 | 5,205.00 | 5,205.00 | 34,667 |
| 2026-10-13 | 5,290.00 | 5,460.00 | 5,290.00 | 5,300.00 | 5,300.00 | 30,199 |
| 2026-10-12 | 5,415.00 | 5,460.00 | 5,315.00 | 5,375.00 | 5,375.00 | 30,764 |
| 2026-10-09 | 5,305.00 | 5,420.00 | 5,255.00 | 5,405.00 | 5,405.00 | 63,781 |
| 2026-10-08 | 5,160.00 | 5,275.00 | 5,080.00 | 5,265.00 | 5,265.00 | 104,507 |
| 2026-10-07 | 5,085.00 | 5,200.00 | 5,075.00 | 5,160.00 | 5,160.00 | 82,076 |
| 2026-10-06 | 5,350.00 | 5,475.00 | 5,160.00 | 5,160.00 | 5,160.00 | 180,103 |
| 2026-10-05 | 5,015.00 | 5,090.00 | 5,015.00 | 5,050.00 | 5,050.00 | 25,975 |
| 2026-10-02 | 4,980.00 | 5,070.00 | 4,972.00 | 5,030.00 | 5,030.00 | 58,449 |
| 2026-10-01 | 4,984.00 | 5,060.00 | 4,922.00 | 4,972.00 | 4,972.00 | 76,932 |
| 2026-09-30 | 5,140.00 | 5,205.00 | 5,005.00 | 5,060.00 | 5,060.00 | 46,420 |
| 2026-09-29 | 5,060.00 | 5,215.00 | 5,060.00 | 5,100.00 | 5,100.00 | 30,195 |
| 2026-09-28 | 5,215.00 | 5,215.00 | 5,090.00 | 5,095.00 | 5,095.00 | 31,057 |
| 2026-09-25 | 5,135.00 | 5,215.00 | 5,070.00 | 5,150.00 | 5,150.00 | 46,508 |
| 2026-09-24 | 5,220.00 | 5,220.00 | 5,105.00 | 5,125.00 | 5,125.00 | 35,911 |
| 2026-09-23 | 5,060.00 | 5,140.00 | 5,060.00 | 5,105.00 | 5,105.00 | 94,018 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.3500 GBP |
| 2026-05-07 | 0.7900 GBP |
| 2025-08-28 | 0.3300 GBP |
| 2025-05-08 | 0.7700 GBP |
| 2024-08-29 | 0.3200 GBP |
| 2024-05-09 | 0.7200 GBP |
| 2023-08-31 | 0.3000 GBP |
| 2023-05-11 | 0.6400 GBP |
| 2022-09-01 | 0.2900 GBP |
| 2022-05-12 | 0.5700 GBP |
| 2021-09-02 | 0.2700 GBP |
| 2021-05-13 | 0.5400 GBP |
| 2020-11-26 | 0.2500 GBP |
| 2020-09-03 | 0.5300 GBP |
| 2019-09-05 | 0.2500 GBP |
| 2019-05-16 | 0.5100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.