CLARKSON PLC ORD 25P - Price History
Monthly price history for CKN.L (CLARKSON PLC ORD 25P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £40.75 | £40.75 |
| April 2024 | £38.85 | £38.85 |
| March 2024 | £40.10 | £40.10 |
| February 2024 | £35.90 | £35.90 |
| January 2024 | £35.50 | £35.50 |
| December 2023 | £31.65 | £31.65 |
| November 2023 | £29.20 | £29.20 |
| October 2023 | £26.45 | £26.45 |
| September 2023 | £27.35 | £27.35 |
| August 2023 | £27.10 | £27.10 |
| July 2023 | £27.60 | £27.90 |
| June 2023 | £29.28 | £29.60 |
| May 2023 | £28.34 | £28.65 |
| April 2023 | £30.02 | £31 |
| March 2023 | £29.92 | £30.90 |
| February 2023 | £32.01 | £33.05 |
| January 2023 | £29.78 | £30.75 |
| December 2022 | £31.33 | £32.35 |
| November 2022 | £29.58 | £30.55 |
| October 2022 | £26.78 | £27.65 |
| September 2022 | £25.47 | £26.30 |
| August 2022 | £28.92 | £30.15 |
| July 2022 | £32.94 | £34.35 |
| June 2022 | £28.87 | £30.10 |
| May 2022 | £29.73 | £31 |
| April 2022 | £34.79 | £36.90 |
| March 2022 | £34.89 | £37 |
| February 2022 | £31.21 | £33.10 |
| January 2022 | £31.07 | £32.95 |
| December 2021 | £36.58 | £38.80 |
| November 2021 | £34.08 | £36.15 |
| October 2021 | £37.71 | £40 |
| September 2021 | £35.83 | £38 |
| August 2021 | £35.77 | £38.20 |
| July 2021 | £30.20 | £32.25 |
| June 2021 | £29.87 | £31.90 |
| May 2021 | £28.84 | £30.80 |
| April 2021 | £27.89 | £30.35 |
| March 2021 | £25.27 | £27.50 |
| February 2021 | £23.34 | £25.40 |
| January 2021 | £22.98 | £25 |
| December 2020 | £24.81 | £27 |
| November 2020 | £23.53 | £25.60 |
| October 2020 | £18.30 | £20.10 |
| September 2020 | £20.57 | £22.60 |
| August 2020 | £21.96 | £24.65 |
| July 2020 | £18.30 | £20.55 |
| June 2020 | £20 | £22.45 |
| May 2020 | £20.44 | £22.95 |
| April 2020 | £21.74 | £24.95 |
| March 2020 | £20.13 | £23.10 |
| February 2020 | £21.70 | £24.90 |
| January 2020 | £25.44 | £29.20 |
| December 2019 | £26.36 | £30.25 |
| November 2019 | £23.44 | £26.90 |
| October 2019 | £24.57 | £28.20 |
| September 2019 | £21.35 | £24.50 |
| August 2019 | £19.82 | £23 |
| July 2019 | £22.19 | £25.75 |
| June 2019 | £21.63 | £25.10 |
| May 2019 | £20.68 | £24 |
| April 2019 | £21.91 | £26 |
| March 2019 | £20.02 | £23.75 |
| February 2019 | £21.03 | £24.95 |
| January 2019 | £21.57 | £25.60 |
| December 2018 | £16.01 | £19 |
| November 2018 | £19.89 | £23.60 |
| October 2018 | £20.06 | £23.80 |
| September 2018 | £22.75 | £27 |
| August 2018 | £23.85 | £28.55 |
| July 2018 | £21.30 | £25.50 |
| June 2018 | £19.22 | £23 |
| May 2018 | £21.35 | £25.55 |
| April 2018 | £19.74 | £24.10 |
| March 2018 | £24.73 | £30.20 |
| February 2018 | £28.01 | £34.20 |
| January 2018 | £25.80 | £31.50 |
| December 2017 | £23.43 | £28.61 |
| November 2017 | £23.53 | £28.73 |
| October 2017 | £24.01 | £29.31 |
| September 2017 | £23.43 | £28.61 |
| August 2017 | £22.77 | £28.03 |
| July 2017 | £21.71 | £26.72 |
| June 2017 | £20.52 | £25.26 |
| May 2017 | £21.77 | £26.80 |
| April 2017 | £22.92 | £28.64 |
| March 2017 | £20.80 | £26 |
| February 2017 | £19.99 | £24.98 |
| January 2017 | £18.72 | £23.40 |
| December 2016 | £17.39 | £21.73 |
| November 2016 | £16.99 | £21.23 |
| October 2016 | £15.60 | £19.50 |
| September 2016 | £16.77 | £20.96 |
| August 2016 | £17.35 | £21.90 |
| July 2016 | £14.60 | £18.43 |
| June 2016 | £17.48 | £22.07 |
| May 2016 | £17.85 | £22.54 |
| April 2016 | £18.59 | £23.89 |
| March 2016 | £17.28 | £22.20 |
| February 2016 | £14.89 | £19.13 |
| January 2016 | £15.99 | £20.55 |
| December 2015 | £17.52 | £22.51 |
| November 2015 | £18.13 | £23.30 |
| October 2015 | £18.91 | £24.30 |
| September 2015 | £15.85 | £20.37 |
| August 2015 | £17.73 | £23 |
| July 2015 | £21.30 | £27.64 |
| June 2015 | £21.10 | £27.37 |
| May 2015 | £18.83 | £24.43 |
| April 2015 | £17.21 | £22.68 |
| March 2015 | £17.07 | £22.50 |
| February 2015 | £15.21 | £20.05 |
| January 2015 | £14.27 | £18.80 |
| December 2014 | £14.38 | £18.96 |
| November 2014 | £14.95 | £19.70 |
| October 2014 | £17.07 | £22.50 |
| September 2014 | £17.83 | £23.50 |
| August 2014 | £17.68 | £23.50 |
| July 2014 | £16.53 | £21.97 |
| June 2014 | £18.01 | £23.95 |
| May 2014 | £20.08 | £26.70 |
| April 2014 | £19.78 | £26.66 |
| March 2014 | £18.16 | £24.48 |
| February 2014 | £15.50 | £20.90 |
| January 2014 | £14.87 | £20.05 |
| December 2013 | £14.84 | £20.01 |
| November 2013 | £14.82 | £19.98 |
| October 2013 | £14.96 | £20.16 |
| September 2013 | £16.69 | £22.50 |
| August 2013 | £14.52 | £19.75 |
| July 2013 | £13.88 | £18.88 |
| June 2013 | £12.50 | £17.01 |
| May 2013 | £12.61 | £17.16 |
| April 2013 | £11.73 | £16.30 |
| March 2013 | £11.13 | £15.46 |
| February 2013 | £10.71 | £14.87 |
| January 2013 | £9.94 | £13.80 |
| December 2012 | £8.64 | £12 |
| November 2012 | £8.78 | £12.20 |
| October 2012 | £9.58 | £13.30 |
| September 2012 | £9.39 | £13.04 |
| August 2012 | £8.94 | £12.60 |
| July 2012 | £9.09 | £12.80 |
| June 2012 | £9.19 | £12.95 |
| May 2012 | £9.19 | £12.95 |
| April 2012 | £9.35 | £13.50 |
| March 2012 | £9.11 | £13.15 |
| February 2012 | £8.10 | £11.69 |
| January 2012 | £7.98 | £11.52 |
| December 2011 | £7.89 | £11.40 |
| November 2011 | £7.70 | £11.12 |
| October 2011 | £7.26 | £10.48 |
| September 2011 | £7.76 | £11.20 |
| August 2011 | £8.08 | £11.86 |
| July 2011 | £8.96 | £13.15 |
| June 2011 | £8.48 | £12.45 |
| May 2011 | £8.18 | £12 |
| April 2011 | £8.40 | £12.64 |
| March 2011 | £8.51 | £12.80 |
| February 2011 | £7.25 | £10.90 |
| January 2011 | £7.58 | £11.40 |
| December 2010 | £7.52 | £11.31 |
| November 2010 | £6.91 | £10.39 |
| October 2010 | £7.08 | £10.65 |
| September 2010 | £6.68 | £10.04 |
| August 2010 | £6.10 | £9.33 |
| July 2010 | £5.63 | £8.62 |
| June 2010 | £5.83 | £8.92 |
| May 2010 | £5.83 | £8.92 |
| April 2010 | £6.02 | £9.50 |
| March 2010 | £5.48 | £8.65 |
| February 2010 | £5.07 | £8 |
| January 2010 | £4.99 | £7.87 |
| December 2009 | £4.69 | £7.40 |
| November 2009 | £4.93 | £7.78 |
| October 2009 | £5.23 | £8.25 |
| September 2009 | £5.43 | £8.57 |
| August 2009 | £4.51 | £7.25 |
| July 2009 | £3.96 | £6.36 |
| June 2009 | £3.87 | £6.22 |
| May 2009 | £3.61 | £5.81 |
| April 2009 | £3.03 | £5.10 |
| March 2009 | £2.81 | £4.72 |
| February 2009 | £2.82 | £4.75 |
| January 2009 | £2.67 | £4.50 |
| December 2008 | £2.05 | £3.45 |
| November 2008 | £2.32 | £3.90 |
| October 2008 | £2.61 | £4.40 |
| September 2008 | £4.53 | £7.62 |
| August 2008 | £6.02 | £10.32 |
| July 2008 | £5.98 | £10.25 |
| June 2008 | £5.69 | £9.76 |
| May 2008 | £5.51 | £9.45 |
| April 2008 | £4.89 | £8.60 |
| March 2008 | £4.38 | £7.70 |
| February 2008 | £4.92 | £8.65 |
| January 2008 | £4.99 | £8.78 |
| December 2007 | £5.91 | £10.40 |
| November 2007 | £6.16 | £10.83 |
| October 2007 | £5.64 | £9.92 |
| September 2007 | £5.57 | £9.80 |
| August 2007 | £5.38 | £9.60 |
| July 2007 | £5.15 | £9.19 |
| June 2007 | £5.12 | £9.13 |
| May 2007 | £5.33 | £9.52 |
| April 2007 | £5.20 | £9.52 |
| March 2007 | £5.46 | £9.99 |
| February 2007 | £4.83 | £8.85 |
| January 2007 | £4.53 | £8.29 |
| December 2006 | £4.53 | £8.30 |
| November 2006 | £3.96 | £7.26 |
| October 2006 | £4.25 | £7.78 |
| September 2006 | £4.76 | £8.71 |
| August 2006 | £5.26 | £9.75 |
| July 2006 | £4.95 | £9.18 |
| June 2006 | £4.61 | £8.55 |
| May 2006 | £4.80 | £8.90 |
| April 2006 | £4.43 | £8.42 |
| March 2006 | £4.57 | £8.70 |
| February 2006 | £4.60 | £8.75 |
| January 2006 | £4.52 | £8.60 |
| December 2005 | £4.56 | £8.68 |
| November 2005 | £4.66 | £8.86 |
| October 2005 | £4.23 | £8.05 |
| September 2005 | £4.17 | £7.94 |
| August 2005 | £4.42 | £8.50 |
| July 2005 | £4.21 | £8.10 |
| June 2005 | £4.13 | £7.95 |
| May 2005 | £4.62 | £9.04 |
| April 2005 | £4.40 | £8.62 |
| March 2005 | £4.54 | £8.89 |
| February 2005 | £4.34 | £8.50 |
| January 2005 | £3.80 | £7.45 |
| December 2004 | £3.68 | £7.20 |
| November 2004 | £4 | £7.83 |
| October 2004 | £3.82 | £7.48 |
| September 2004 | £3.45 | £6.77 |
| August 2004 | £2.85 | £5.67 |
| July 2004 | £2.39 | £4.76 |
| June 2004 | £2.47 | £4.92 |
| May 2004 | £2.41 | £4.90 |
| April 2004 | £2.46 | £4.99 |
| March 2004 | £2.53 | £5.15 |
| February 2004 | £2.64 | £5.36 |
| January 2004 | £2.54 | £5.17 |
| December 2003 | £2.42 | £4.92 |
| November 2003 | £2.08 | £4.22 |
| October 2003 | £1.82 | £3.70 |
| September 2003 | £1.54 | £3.13 |
| August 2003 | £1.69 | £3.50 |
| July 2003 | £1.47 | £3.06 |
| June 2003 | £1.27 | £2.64 |
| May 2003 | £1.23 | £2.65 |
| April 2003 | £1.03 | £2.21 |
| March 2003 | £0.98 | £2.10 |
| February 2003 | £0.97 | £2.08 |
| January 2003 | £0.93 | £2 |
| December 2002 | £0.89 | £1.90 |
| November 2002 | £0.79 | £1.69 |
| October 2002 | £0.69 | £1.48 |
| September 2002 | £0.68 | £1.45 |
| August 2002 | £0.87 | £1.94 |
| July 2002 | £0.91 | £2.03 |
| June 2002 | £0.91 | £2.02 |
| May 2002 | £1.01 | £2.24 |
| April 2002 | £1.06 | £2.46 |
| March 2002 | £1.07 | £2.48 |
| February 2002 | £0.83 | £1.92 |
| January 2002 | £0.83 | £1.92 |
| December 2001 | £0.84 | £1.96 |
| November 2001 | £0.81 | £1.88 |
| October 2001 | £0.84 | £1.95 |
| September 2001 | £0.88 | £2.04 |
| August 2001 | £1.06 | £2.53 |
| July 2001 | £1.11 | £2.65 |
| June 2001 | £1.05 | £2.50 |
| May 2001 | £1.03 | £2.52 |
| April 2001 | £0.78 | £1.90 |
| March 2001 | £0.77 | £1.88 |
| February 2001 | £0.86 | £2.10 |
| January 2001 | £0.74 | £1.82 |
| December 2000 | £0.66 | £1.61 |
| November 2000 | £0.59 | £1.44 |
| October 2000 | £0.58 | £1.42 |
| September 2000 | £0.48 | £1.17 |
| August 2000 | £0.54 | £1.35 |
| July 2000 | £0.46 | £1.15 |
| June 2000 | £0.46 | £1.16 |
| May 2000 | £0.39 | £1 |
| April 2000 | £0.46 | £1.18 |
| March 2000 | £0.47 | £1.20 |
| February 2000 | £0.47 | £1.20 |
| January 2000 | £0.34 | £0.87 |
| December 1999 | £0.35 | £0.90 |
| November 1999 | £0.35 | £0.90 |
| October 1999 | £0.31 | £0.80 |
| September 1999 | £0.27 | £0.70 |
| August 1999 | £0.26 | £0.67 |
| July 1999 | £0.26 | £0.67 |
| June 1999 | £0.28 | £0.74 |
| May 1999 | £0.27 | £0.73 |
| April 1999 | £0.28 | £0.76 |
| March 1999 | £0.25 | £0.67 |
| February 1999 | £0.25 | £0.67 |
| January 1999 | £0.25 | £0.67 |
| December 1998 | £0.28 | £0.75 |
| November 1998 | £0.29 | £0.79 |
| October 1998 | £0.26 | £0.69 |
| September 1998 | £0.27 | £0.73 |
| August 1998 | £0.30 | £0.83 |
| July 1998 | £0.34 | £0.92 |
| June 1998 | £0.45 | £1.24 |
| May 1998 | £0.47 | £1.33 |
| April 1998 | £0.37 | £1.04 |
| March 1998 | £0.36 | £1.01 |
| February 1998 | £0.34 | £0.95 |
| January 1998 | £0.39 | £1.10 |
| December 1997 | £0.38 | £1.07 |
| November 1997 | £0.38 | £1.08 |
| October 1997 | £0.38 | £1.07 |
| September 1997 | £0.35 | £1 |
| August 1997 | £0.34 | £0.98 |
| July 1997 | £0.32 | £0.92 |
| June 1997 | £0.35 | £1 |
| May 1997 | £0.39 | £1.14 |
| April 1997 | £0.36 | £1.04 |
| March 1997 | £0.35 | £1.02 |
| February 1997 | £0.35 | £1.04 |
| January 1997 | £0.38 | £1.12 |
| December 1996 | £0.36 | £1.04 |
| November 1996 | £0.38 | £1.10 |
| October 1996 | £0.35 | £1.05 |
| September 1996 | £0.33 | £0.98 |
| August 1996 | £0.33 | £0.98 |
| July 1996 | £0.33 | £0.98 |
| June 1996 | £0.35 | £1.03 |
| May 1996 | £0.36 | £1.09 |
| April 1996 | £0.34 | £1.04 |
| March 1996 | £0.35 | £1.05 |
| February 1996 | £0.35 | £1.05 |
| January 1996 | £0.35 | £1.06 |
| December 1995 | £0.36 | £1.10 |
| November 1995 | £0.35 | £1.05 |
| October 1995 | £0.36 | £1.08 |
| September 1995 | £0.38 | £1.15 |
| August 1995 | £0.37 | £1.13 |
| July 1995 | £0.37 | £1.13 |
| June 1995 | £0.36 | £1.11 |
| May 1995 | £0.35 | £1.06 |
| April 1995 | £0.36 | £1.10 |
| March 1995 | £0.36 | £1.10 |
| February 1995 | £0.33 | £1.02 |
| January 1995 | £0.30 | £0.94 |
| December 1994 | £0.31 | £0.95 |
| November 1994 | £0.31 | £0.95 |
| October 1994 | £0.31 | £0.95 |
| September 1994 | £0.30 | £0.93 |
| August 1994 | £0.27 | £0.85 |
| July 1994 | £0.25 | £0.78 |
| June 1994 | £0.28 | £0.87 |
| May 1994 | £0.30 | £0.95 |
| April 1994 | £0.25 | £0.78 |
| March 1994 | £0.28 | £0.88 |
| February 1994 | £0.30 | £0.95 |
| January 1994 | £0.31 | £0.97 |
| December 1993 | £0.34 | £1.07 |
| November 1993 | £0.32 | £1 |
| October 1993 | £0.31 | £0.98 |
| September 1993 | £0.34 | £1.08 |
| August 1993 | £0.32 | £1 |
| July 1993 | £0.27 | £0.84 |
| June 1993 | £0.26 | £0.81 |
| May 1993 | £0.25 | £0.79 |
| April 1993 | £0.18 | £0.58 |
| March 1993 | £0.20 | £0.65 |
| February 1993 | £0.25 | £0.81 |
| January 1993 | £0.22 | £0.72 |
| December 1992 | £0.21 | £0.66 |
| November 1992 | £0.22 | £0.70 |
| October 1992 | £0.15 | £0.48 |
| September 1992 | £0.18 | £0.57 |
| August 1992 | £0.22 | £0.70 |
| July 1992 | £0.23 | £0.73 |
| June 1992 | £0.37 | £1.18 |
| May 1992 | £0.47 | £1.50 |
| April 1992 | £0.40 | £1.28 |
| March 1992 | £0.41 | £1.32 |
| February 1992 | £0.48 | £1.53 |
| January 1992 | £0.49 | £1.56 |
| December 1991 | £0.56 | £1.81 |
| November 1991 | £0.58 | £1.87 |
| October 1991 | £0.64 | £2.05 |
| September 1991 | £0.71 | £2.28 |
| August 1991 | £0.65 | £2.09 |
| July 1991 | £0.64 | £2.04 |
| June 1991 | £0.63 | £2.01 |
| May 1991 | £0.63 | £2.02 |
| April 1991 | £0.63 | £2.03 |
| March 1991 | £0.61 | £1.96 |
| February 1991 | £0.51 | £1.64 |
| January 1991 | £0.42 | £1.36 |
| December 1990 | £0.46 | £1.48 |
| November 1990 | £0.50 | £1.60 |
| October 1990 | £0.56 | £1.81 |
| September 1990 | £0.60 | £1.93 |
| August 1990 | £0.67 | £2.15 |
| July 1990 | £0.71 | £2.27 |
| June 1990 | £0.81 | £2.61 |
| May 1990 | £0.82 | £2.63 |
| April 1990 | £0.79 | £2.53 |
| March 1990 | £0.76 | £2.43 |
| February 1990 | £0.64 | £2.06 |
| January 1990 | £0.63 | £2.03 |
| December 1989 | £0.64 | £2.05 |
| November 1989 | £0.66 | £2.11 |
| October 1989 | £0.57 | £1.83 |
| September 1989 | £0.58 | £1.86 |
| August 1989 | £0.61 | £1.95 |
| July 1989 | £0.60 | £1.93 |
| June 1989 | £0.62 | £1.98 |
| May 1989 | £0.61 | £1.95 |
| April 1989 | £0.61 | £1.96 |
| March 1989 | £0.64 | £2.05 |
| February 1989 | £0.61 | £1.95 |
| January 1989 | £0.53 | £1.70 |
| December 1988 | £0.51 | £1.63 |
| November 1988 | £0.49 | £1.58 |
| October 1988 | £0.52 | £1.66 |
| September 1988 | £0.49 | £1.58 |
| August 1988 | £0.51 | £1.65 |
| July 1988 | £0.52 | £1.66 |
| June 1988 | £0.49 | £1.56 |
| May 1988 | £0.49 | £1.56 |
| April 1988 | £0.55 | £1.75 |
| March 1988 | £0.56 | £1.78 |
| February 1988 | £0.49 | £1.56 |
| January 1988 | £0.45 | £1.43 |
| December 1987 | £0.45 | £1.45 |
| November 1987 | £0.35 | £1.13 |
| October 1987 | £0.45 | £1.43 |
| September 1987 | £0.55 | £1.75 |
| August 1987 | £0.49 | £1.56 |
| July 1987 | £0.55 | £1.76 |
| June 1987 | £0.41 | £1.30 |
| May 1987 | £0.34 | £1.08 |
| April 1987 | £0.38 | £1.23 |
| March 1987 | £0.37 | £1.20 |
| February 1987 | £0.42 | £1.33 |
| January 1987 | £0.39 | £1.25 |
| December 1986 | £0.35 | £1.13 |
| November 1986 | £0.35 | £1.11 |
| October 1986 | £0.36 | £1.16 |
| September 1986 | £0.36 | £1.16 |
| August 1986 | £0.33 | £1.06 |
| July 1986 | £0.31 | £1 |
| June 1986 | £0.31 | £0.98 |
CKN.L
Price: £40.75
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 3.69%
Payout Ratio: 5255.47%
Payout Ratio Range:
Dividend Per Share: 144.00 GBp
Earnings Per Share: 2.74 GBp
P/E Ratio: 12.48
Exchange: LSE
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 1.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 14.53%
DGR5: 10.06%
DGR10: 8.77%
DGR20: 21.68%