Checkit plc (AIM:CKT)
London · Delayed Price · Currency is GBP · Price in GBX 17.64
-0.36 (-2.00%)
Sep 9, 2025, 8:01 AM GMT+1
Checkit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.00 | 18.00 | 17.64 | 18.00 | 18.00 | - | 11,502 |
| Sep 5, 2025 | 18.00 | 18.95 | 17.04 | 18.00 | 18.00 | - | 290,413 |
| Sep 4, 2025 | 18.00 | 18.00 | 17.22 | 18.00 | 18.00 | - | 95,281 |
| Sep 3, 2025 | 18.00 | 18.00 | 17.97 | 18.00 | 18.00 | - | 130,803 |
| Sep 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 101,896 |
| Sep 1, 2025 | 17.96 | 19.00 | 17.02 | 18.00 | 18.00 | 5.88% | 658,193 |
| Aug 29, 2025 | 16.48 | 17.98 | 16.48 | 17.00 | 17.00 | 3.03% | 274,775 |
| Aug 28, 2025 | 16.45 | 17.00 | 16.00 | 16.50 | 16.50 | 3.13% | 384,735 |
| Aug 27, 2025 | 15.70 | 16.45 | 14.00 | 16.00 | 16.00 | 6.67% | 244,750 |
| Aug 26, 2025 | 13.90 | 15.98 | 13.77 | 15.00 | 15.00 | 13.21% | 440,838 |
| Aug 22, 2025 | 13.04 | 13.44 | 13.04 | 13.25 | 13.25 | - | 244,996 |
| Aug 21, 2025 | 13.50 | 13.50 | 13.07 | 13.25 | 13.25 | - | 166,278 |
| Aug 20, 2025 | 13.39 | 13.39 | 13.00 | 13.25 | 13.25 | - | 35,698 |
| Aug 19, 2025 | 13.59 | 13.59 | 13.10 | 13.25 | 13.25 | -1.85% | 127,665 |
| Aug 18, 2025 | 13.16 | 13.50 | 13.00 | 13.50 | 13.50 | - | 15,813 |
| Aug 15, 2025 | 13.60 | 14.00 | 13.15 | 13.50 | 13.50 | - | 23,170 |
| Aug 14, 2025 | 13.12 | 13.88 | 13.11 | 13.50 | 13.50 | - | 95,358 |
| Aug 13, 2025 | 13.11 | 13.89 | 13.11 | 13.50 | 13.50 | - | 61,709 |
| Aug 12, 2025 | 13.38 | 13.89 | 13.15 | 13.50 | 13.50 | -3.57% | 56,630 |
| Aug 11, 2025 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | -3.45% | 158,934 |
| Aug 8, 2025 | 15.00 | 15.00 | 14.08 | 14.50 | 14.50 | - | 65,374 |
| Aug 7, 2025 | 14.73 | 14.73 | 14.00 | 14.50 | 14.50 | - | 78,083 |
| Aug 6, 2025 | 15.00 | 15.00 | 14.00 | 14.50 | 14.50 | - | 37,119 |
| Aug 5, 2025 | 14.87 | 14.87 | 14.00 | 14.50 | 14.50 | - | 39,010 |
| Aug 4, 2025 | 14.17 | 14.50 | 14.00 | 14.50 | 14.50 | - | 134,488 |
| Aug 1, 2025 | 14.87 | 14.87 | 14.50 | 14.50 | 14.50 | -3.33% | 200,000 |
| Jul 31, 2025 | 14.16 | 15.00 | 14.11 | 15.00 | 15.00 | - | 24,149 |
| Jul 30, 2025 | 14.50 | 15.00 | 14.16 | 15.00 | 15.00 | - | 94,082 |
| Jul 29, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 24 |
| Jul 28, 2025 | 15.89 | 15.89 | 15.00 | 15.00 | 15.00 | - | 50,000 |
| Jul 25, 2025 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | - | 100,000 |
| Jul 24, 2025 | 15.10 | 15.10 | 14.25 | 15.00 | 15.00 | -3.23% | 101,880 |
| Jul 23, 2025 | 15.16 | 16.00 | 15.16 | 15.50 | 15.50 | - | 23,044 |
| Jul 22, 2025 | 16.00 | 16.00 | 15.41 | 15.50 | 15.50 | - | 22,284 |
| Jul 21, 2025 | 15.42 | 15.50 | 15.25 | 15.50 | 15.50 | - | 34,013 |
| Jul 18, 2025 | 15.33 | 16.00 | 15.25 | 15.50 | 15.50 | - | 145,796 |
| Jul 17, 2025 | 15.60 | 15.95 | 15.32 | 15.50 | 15.50 | - | 156,078 |
| Jul 16, 2025 | 15.60 | 15.64 | 15.00 | 15.50 | 15.50 | - | 153,057 |
| Jul 15, 2025 | 15.66 | 15.66 | 15.25 | 15.50 | 15.50 | - | 4,810 |
| Jul 14, 2025 | 15.66 | 15.66 | 15.00 | 15.50 | 15.50 | -3.13% | 147,635 |
| Jul 11, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | - | 36,836 |
| Jul 10, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | - | 16,175 |
| Jul 9, 2025 | 15.66 | 16.00 | 15.66 | 16.00 | 16.00 | 3.23% | 21,863 |
| Jul 8, 2025 | 15.63 | 15.65 | 15.50 | 15.50 | 15.50 | - | 106,313 |
| Jul 7, 2025 | 15.56 | 16.00 | 15.41 | 15.50 | 15.50 | - | 72,506 |
| Jul 4, 2025 | 16.00 | 16.00 | 15.41 | 15.50 | 15.50 | - | 25,361 |
| Jul 3, 2025 | 15.26 | 16.00 | 15.00 | 15.50 | 15.50 | 3.33% | 48,007 |
| Jul 2, 2025 | 15.90 | 15.90 | 14.81 | 15.00 | 15.00 | - | 8,654 |
| Jul 1, 2025 | 15.40 | 15.88 | 14.00 | 15.00 | 15.00 | - | 283,387 |
| Jun 30, 2025 | 14.38 | 16.00 | 14.38 | 15.00 | 15.00 | - | 58,705 |