Checkit plc (AIM:CKT)
London · Delayed Price · Currency is GBP · Price in GBX 19.20
-0.30 (-1.54%)
Jan 22, 2026, 3:28 PM GMT
Checkit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.50 | 20.00 | 19.20 | 19.50 | 19.50 | - | 90,804 |
| Jan 21, 2026 | 19.25 | 19.94 | 19.25 | 19.50 | 19.50 | - | 670,310 |
| Jan 20, 2026 | 20.00 | 20.20 | 19.12 | 19.50 | 19.50 | -2.50% | 175,442 |
| Jan 19, 2026 | 20.00 | 19.67 | 19.64 | 20.00 | 20.00 | - | 87,200 |
| Jan 16, 2026 | 20.00 | 20.89 | 19.00 | 20.00 | 20.00 | - | 32,410 |
| Jan 15, 2026 | 19.50 | 19.94 | 19.10 | 20.00 | 20.00 | 2.56% | 190,400 |
| Jan 14, 2026 | 19.58 | 19.58 | 19.10 | 19.50 | 19.50 | - | 94,915 |
| Jan 13, 2026 | 19.50 | 19.94 | 19.58 | 19.50 | 19.50 | - | 50,607 |
| Jan 12, 2026 | 19.50 | 20.00 | 19.80 | 19.50 | 19.50 | - | 12,001 |
| Jan 9, 2026 | 20.50 | 20.50 | 19.21 | 19.50 | 19.50 | -4.88% | 646,200 |
| Jan 8, 2026 | 20.50 | 20.40 | 20.00 | 20.50 | 20.50 | - | 15,769 |
| Jan 7, 2026 | 21.00 | 20.50 | 20.00 | 20.50 | 20.50 | -2.38% | 40,345 |
| Jan 6, 2026 | 21.00 | 21.99 | 20.05 | 21.00 | 21.00 | - | 65,014 |
| Jan 5, 2026 | 21.00 | 20.90 | 20.01 | 21.00 | 21.00 | - | 19,320 |
| Jan 2, 2026 | 21.00 | 21.99 | 21.17 | 21.00 | 21.00 | - | 2,926 |
| Dec 31, 2025 | 21.00 | 21.17 | 20.66 | 21.00 | 21.00 | - | 15,578 |
| Dec 30, 2025 | 21.00 | 21.36 | 20.01 | 21.00 | 21.00 | - | 51,602 |
| Dec 29, 2025 | 21.00 | 21.99 | 20.71 | 21.00 | 21.00 | - | 43,291 |
| Dec 24, 2025 | 21.00 | 21.99 | 20.66 | 21.00 | 21.00 | - | 15,174 |
| Dec 23, 2025 | 21.00 | 21.99 | 20.20 | 21.00 | 21.00 | 7.14% | 137,233 |
| Dec 22, 2025 | 20.70 | 19.60 | 19.60 | 19.60 | 19.60 | -6.67% | 51,516 |
| Dec 19, 2025 | 20.00 | 21.90 | 20.50 | 21.00 | 21.00 | 5.00% | 192,506 |
| Dec 18, 2025 | 20.00 | 21.00 | 19.65 | 20.00 | 20.00 | - | 210,959 |
| Dec 17, 2025 | 20.00 | 20.50 | 19.55 | 20.00 | 20.00 | - | 137,243 |
| Dec 16, 2025 | 20.00 | 20.20 | 19.50 | 20.00 | 20.00 | - | 67,954 |
| Dec 15, 2025 | 20.00 | 20.99 | 19.50 | 20.00 | 20.00 | - | 17,505 |
| Dec 12, 2025 | 20.50 | 20.08 | 19.50 | 20.00 | 20.00 | -2.44% | 41,776 |
| Dec 11, 2025 | 20.50 | 20.95 | 20.08 | 20.50 | 20.50 | - | 14,691 |
| Dec 10, 2025 | 21.00 | 20.78 | 20.00 | 20.50 | 20.50 | -2.38% | 54,353 |
| Dec 9, 2025 | 21.00 | 22.00 | 20.16 | 21.00 | 21.00 | 2.44% | 29,784 |
| Dec 8, 2025 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 45,378 |
| Dec 5, 2025 | 20.16 | 22.00 | 20.16 | 21.00 | 21.00 | - | 10,966 |
| Dec 4, 2025 | 21.00 | 21.80 | 20.26 | 21.00 | 21.00 | - | 121,997 |
| Dec 3, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 150,717 |
| Dec 2, 2025 | 21.00 | 21.70 | 20.56 | 21.00 | 21.00 | 2.44% | 52,429 |
| Dec 1, 2025 | 20.50 | 21.00 | 20.50 | 20.50 | 20.50 | - | 266,367 |
| Nov 28, 2025 | 20.00 | 21.00 | 19.90 | 20.50 | 20.50 | 7.89% | 559,280 |
| Nov 27, 2025 | 19.00 | 19.80 | 18.70 | 19.00 | 19.00 | - | 125,000 |
| Nov 26, 2025 | 18.00 | 19.00 | 18.48 | 19.00 | 19.00 | 5.56% | 554,867 |
| Nov 25, 2025 | 18.00 | 18.88 | 17.55 | 18.00 | 18.00 | - | 218,077 |
| Nov 24, 2025 | 18.00 | 19.00 | 17.38 | 18.00 | 18.00 | - | 148,723 |
| Nov 21, 2025 | 18.00 | 19.00 | 17.50 | 18.00 | 18.00 | - | 225,005 |
| Nov 20, 2025 | 19.00 | 19.00 | 17.26 | 18.00 | 18.00 | - | 6,049 |
| Nov 19, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 2,332 |
| Nov 18, 2025 | 17.50 | 18.30 | 17.18 | 18.00 | 18.00 | - | 43,293 |
| Nov 17, 2025 | 18.00 | 18.33 | 17.33 | 18.00 | 18.00 | - | 13,840 |
| Nov 14, 2025 | 19.00 | 19.05 | 17.31 | 18.00 | 18.00 | -5.26% | 221,509 |
| Nov 13, 2025 | 18.50 | 20.00 | 18.10 | 19.00 | 19.00 | 2.70% | 765,947 |
| Nov 12, 2025 | 17.50 | 19.00 | 18.00 | 18.50 | 18.50 | 5.71% | 359,886 |
| Nov 11, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 9,524 |