Checkit plc (CKT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:51PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.00 | 24.00 | 22.81 | 23.00 | 23.00 | 78,699 |
| 02 May 2024 | 23.00 | 23.96 | 22.41 | 23.00 | 23.00 | 43,270 |
| 01 May 2024 | 22.00 | 23.70 | 21.12 | 23.00 | 23.00 | 178,653 |
| 30 Apr 2024 | 20.50 | 22.60 | 20.00 | 22.00 | 22.00 | 188,570 |
| 29 Apr 2024 | 20.50 | 21.00 | 20.11 | 20.50 | 20.50 | 98,107 |
| 26 Apr 2024 | 19.50 | 20.76 | 20.00 | 20.50 | 20.50 | 427,379 |
| 25 Apr 2024 | 22.00 | 23.00 | 20.00 | 19.50 | 19.50 | 184,936 |
| 24 Apr 2024 | 22.00 | 22.14 | 21.00 | 21.00 | 21.00 | 38,442 |
| 23 Apr 2024 | 22.00 | 21.04 | 21.04 | 22.00 | 22.00 | 3,306 |
| 22 Apr 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 47,631 |
| 19 Apr 2024 | 22.00 | 22.48 | 21.10 | 22.00 | 22.00 | 8,612 |
| 18 Apr 2024 | 22.00 | 23.00 | 21.38 | 22.00 | 22.00 | 39,074 |
| 17 Apr 2024 | 22.00 | 22.69 | 21.00 | 22.00 | 22.00 | 66,856 |
| 16 Apr 2024 | 24.00 | 23.10 | 22.00 | 22.00 | 22.00 | 122,438 |
| 15 Apr 2024 | 21.00 | 23.70 | 21.90 | 24.00 | 24.00 | 68,628 |
| 12 Apr 2024 | 21.00 | 21.70 | 20.38 | 21.00 | 21.00 | 24,923 |
| 11 Apr 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 184,509 |
| 10 Apr 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 24,909 |
| 09 Apr 2024 | 21.00 | 22.00 | 20.36 | 21.00 | 21.00 | 20,438 |
| 08 Apr 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 8,231 |
| 05 Apr 2024 | 21.50 | 21.94 | 20.33 | 21.00 | 21.00 | 137,160 |
| 04 Apr 2024 | 21.00 | 21.17 | 21.17 | 21.50 | 21.50 | 28,378 |
| 03 Apr 2024 | 21.00 | 22.00 | 21.03 | 21.00 | 21.00 | 10,881 |
| 02 Apr 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 160,677 |
| 28 Mar 2024 | 21.50 | 22.00 | 20.42 | 21.00 | 21.00 | 98,421 |
| 27 Mar 2024 | 22.00 | 23.00 | 21.03 | 21.50 | 21.50 | 27,766 |
| 26 Mar 2024 | 21.50 | 21.60 | 21.15 | 22.00 | 22.00 | 41,335 |
| 25 Mar 2024 | 21.50 | 21.10 | 21.10 | 21.50 | 21.50 | 34,509 |
| 22 Mar 2024 | 21.00 | 23.00 | 21.00 | 21.50 | 21.50 | 176,049 |
| 21 Mar 2024 | 21.00 | 21.65 | 20.33 | 21.00 | 21.00 | 63,187 |
| 20 Mar 2024 | 20.50 | 21.00 | 19.25 | 21.00 | 21.00 | 255,959 |
| 19 Mar 2024 | 21.00 | 20.11 | 20.11 | 20.50 | 20.50 | 52,104 |
| 18 Mar 2024 | 21.00 | 22.00 | 20.36 | 21.00 | 21.00 | 47,743 |
| 15 Mar 2024 | 20.50 | 21.80 | 20.36 | 21.00 | 21.00 | 106,828 |
| 14 Mar 2024 | 19.00 | 20.94 | 18.67 | 20.50 | 20.50 | 163,779 |
| 13 Mar 2024 | 18.50 | 20.00 | 18.65 | 19.00 | 19.00 | 84,904 |
| 12 Mar 2024 | 19.00 | 19.41 | 18.26 | 18.50 | 18.50 | 138,100 |
| 11 Mar 2024 | 19.50 | 19.67 | 18.50 | 19.00 | 19.00 | 79,624 |
| 08 Mar 2024 | 18.50 | 19.70 | 19.00 | 19.50 | 19.50 | 79,073 |
| 07 Mar 2024 | 18.50 | 18.49 | 18.15 | 18.50 | 18.50 | 34,371 |
| 06 Mar 2024 | 18.50 | 18.89 | 18.10 | 18.50 | 18.50 | 135,163 |
| 05 Mar 2024 | 18.50 | 19.00 | 18.25 | 18.50 | 18.50 | 194,894 |
| 04 Mar 2024 | 19.50 | 19.74 | 18.23 | 18.50 | 18.50 | 409,354 |
| 01 Mar 2024 | 19.50 | 20.00 | 19.18 | 19.50 | 19.50 | 88,973 |
| 29 Feb 2024 | 19.50 | 19.87 | 19.25 | 19.50 | 19.50 | 124,663 |
| 28 Feb 2024 | 20.00 | 20.00 | 19.10 | 19.50 | 19.50 | 285,708 |
| 27 Feb 2024 | 20.50 | 21.00 | 19.35 | 20.00 | 20.00 | 72,515 |
| 26 Feb 2024 | 20.50 | 21.00 | 19.61 | 20.50 | 20.50 | 121,813 |
| 23 Feb 2024 | 21.00 | 22.00 | 20.10 | 20.50 | 20.50 | 140,618 |
| 22 Feb 2024 | 21.00 | 21.63 | 20.00 | 21.00 | 21.00 | 228,580 |
| 21 Feb 2024 | 24.00 | 23.69 | 21.00 | 21.00 | 21.00 | 199,906 |
| 20 Feb 2024 | 24.00 | 23.78 | 23.00 | 24.00 | 24.00 | 60,442 |
| 19 Feb 2024 | 22.00 | 23.90 | 21.80 | 23.00 | 23.00 | 149,727 |
| 16 Feb 2024 | 21.00 | 22.50 | 21.85 | 22.00 | 22.00 | 64,766 |
| 15 Feb 2024 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 198,220 |
| 14 Feb 2024 | 20.50 | 24.00 | 20.50 | 22.50 | 22.50 | 464,469 |
| 13 Feb 2024 | 20.50 | 20.70 | 20.22 | 20.50 | 20.50 | 71,902 |
| 12 Feb 2024 | 20.50 | 20.90 | 20.22 | 20.50 | 20.50 | 93,823 |
| 09 Feb 2024 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 149,017 |
| 08 Feb 2024 | 20.50 | 21.00 | 20.25 | 20.50 | 20.50 | 100,009 |
| 07 Feb 2024 | 20.50 | 21.00 | 21.00 | 20.50 | 20.50 | 60,822 |
| 06 Feb 2024 | 21.50 | 21.90 | 20.63 | 20.50 | 20.50 | 209,073 |
| 05 Feb 2024 | 22.50 | 22.02 | 21.20 | 21.50 | 21.50 | 186,690 |
| 02 Feb 2024 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 130,000 |
| 01 Feb 2024 | 23.00 | 24.00 | 22.55 | 23.00 | 23.00 | 69,759 |
| 31 Jan 2024 | 23.00 | 23.70 | 23.70 | 23.00 | 23.00 | 11,000 |
| 30 Jan 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | 113,724 |
| 29 Jan 2024 | 22.50 | 24.00 | 22.33 | 23.00 | 23.00 | 130,322 |
| 26 Jan 2024 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | 121,496 |
| 25 Jan 2024 | 24.00 | 25.00 | 23.06 | 23.50 | 23.50 | 60,016 |
| 24 Jan 2024 | 23.50 | 24.00 | 23.06 | 24.00 | 24.00 | 257,298 |
| 23 Jan 2024 | 24.00 | 25.00 | 23.38 | 23.50 | 23.50 | 36,775 |
| 22 Jan 2024 | 24.50 | 24.85 | 24.00 | 24.00 | 24.00 | 44,032 |
| 19 Jan 2024 | 24.50 | 24.26 | 24.26 | 24.50 | 24.50 | 21,109 |
| 18 Jan 2024 | 24.50 | 25.00 | 24.56 | 24.50 | 24.50 | 32,905 |
| 17 Jan 2024 | 25.50 | 25.88 | 24.94 | 24.50 | 24.50 | 69,540 |
| 16 Jan 2024 | 25.50 | 26.00 | 25.40 | 25.50 | 25.50 | 777 |
| 15 Jan 2024 | 25.40 | 25.94 | 25.38 | 25.50 | 25.50 | 12,234 |
| 12 Jan 2024 | 26.00 | 27.00 | 26.90 | 26.00 | 26.00 | 644 |
| 11 Jan 2024 | 26.00 | 30.01 | 26.00 | 26.00 | 26.00 | 375,438 |
| 10 Jan 2024 | 23.00 | 27.00 | 23.96 | 26.00 | 26.00 | 88,209 |
| 09 Jan 2024 | 23.00 | 23.90 | 22.77 | 23.00 | 23.00 | 26,394 |
| 08 Jan 2024 | 23.00 | 23.70 | 22.00 | 23.00 | 23.00 | 123,427 |
| 05 Jan 2024 | 20.50 | 24.00 | 20.38 | 23.00 | 23.00 | 254,433 |
| 04 Jan 2024 | 21.50 | 22.00 | 19.68 | 20.00 | 20.00 | 149,592 |
| 03 Jan 2024 | 22.00 | 21.70 | 20.82 | 21.50 | 21.50 | 61,916 |
| 02 Jan 2024 | 23.00 | 22.97 | 21.33 | 22.00 | 22.00 | 86,183 |
| 29 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 Dec 2023 | 23.00 | 23.18 | 22.00 | 23.00 | 23.00 | 5,021 |
| 27 Dec 2023 | 23.00 | 23.18 | 22.00 | 23.00 | 23.00 | 53,458 |
| 22 Dec 2023 | 25.00 | 24.50 | 22.24 | 23.00 | 23.00 | 110,000 |
| 21 Dec 2023 | 25.00 | 24.94 | 24.70 | 25.00 | 25.00 | 14,400 |
| 20 Dec 2023 | 25.00 | 25.88 | 25.70 | 25.00 | 25.00 | 8,452 |
| 19 Dec 2023 | 23.00 | 25.70 | 23.70 | 25.00 | 25.00 | 129,666 |
| 18 Dec 2023 | 22.50 | 23.00 | 22.75 | 23.00 | 23.00 | 22,050 |
| 15 Dec 2023 | 22.00 | 23.00 | 21.55 | 22.50 | 22.50 | 37,020 |
| 14 Dec 2023 | 22.00 | 22.98 | 21.55 | 22.00 | 22.00 | 117,823 |
| 13 Dec 2023 | 22.00 | 22.40 | 21.34 | 22.00 | 22.00 | 13,497 |
| 12 Dec 2023 | 20.50 | 23.00 | 20.80 | 22.00 | 22.00 | 745,729 |
| 11 Dec 2023 | 20.50 | 20.88 | 20.00 | 20.50 | 20.50 | 61,933 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.