Checkit plc (AIM:CKT)
London · Delayed Price · Currency is GBP · Price in GBX 14.25
+0.25 (1.79%)
Oct 31, 2025, 4:23 PM GMT+1
Checkit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.93 | 14.93 | 14.25 | 14.25 | 14.25 | 1.79% | 68,458 |
| Oct 30, 2025 | 13.75 | 15.00 | 13.75 | 14.00 | 14.00 | 1.82% | 327,323 |
| Oct 29, 2025 | 13.75 | 14.13 | 13.12 | 13.75 | 13.75 | - | 59,450 |
| Oct 28, 2025 | 13.75 | 14.20 | 13.10 | 13.75 | 13.75 | 7.84% | 13,018 |
| Oct 27, 2025 | 13.25 | 13.25 | 12.35 | 12.75 | 12.75 | -3.77% | 349,116 |
| Oct 24, 2025 | 13.75 | 14.00 | 12.77 | 13.25 | 13.25 | -3.64% | 103,469 |
| Oct 23, 2025 | 14.25 | 14.25 | 13.75 | 13.75 | 13.75 | -3.51% | 110,709 |
| Oct 22, 2025 | 14.25 | 14.50 | 14.10 | 14.25 | 14.25 | - | 173,606 |
| Oct 21, 2025 | 14.75 | 14.75 | 14.25 | 14.25 | 14.25 | -3.39% | 111,000 |
| Oct 20, 2025 | 14.75 | 15.00 | 14.55 | 14.75 | 14.75 | - | 8,207 |
| Oct 17, 2025 | 14.75 | 16.00 | 14.50 | 14.75 | 14.75 | - | 208,180 |
| Oct 16, 2025 | 14.75 | 15.50 | 14.75 | 14.75 | 14.75 | - | 19,786 |
| Oct 15, 2025 | 14.80 | 15.50 | 14.75 | 14.75 | 14.75 | -1.67% | 149,918 |
| Oct 14, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 63,166 |
| Oct 13, 2025 | 16.00 | 16.00 | 14.68 | 15.00 | 15.00 | -6.25% | 198,931 |
| Oct 10, 2025 | 16.00 | 16.87 | 15.25 | 16.00 | 16.00 | - | 109,322 |
| Oct 9, 2025 | 16.00 | 16.87 | 15.55 | 16.00 | 16.00 | - | 72,869 |
| Oct 8, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 60,110 |
| Oct 7, 2025 | 16.50 | 16.50 | 15.26 | 16.00 | 16.00 | -3.03% | 96,139 |
| Oct 6, 2025 | 16.50 | 17.00 | 16.06 | 16.50 | 16.50 | - | 26,360 |
| Oct 3, 2025 | 16.50 | 16.50 | 16.06 | 16.50 | 16.50 | - | 3,000 |
| Oct 2, 2025 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | - | 405 |
| Oct 1, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 25,149 |
| Sep 30, 2025 | 16.50 | 16.60 | 16.00 | 16.50 | 16.50 | - | 1,128 |
| Sep 29, 2025 | 16.50 | 16.60 | 16.06 | 16.50 | 16.50 | - | 41,004 |
| Sep 26, 2025 | 15.50 | 16.70 | 15.50 | 16.50 | 16.50 | 6.45% | 42,489 |
| Sep 25, 2025 | 15.50 | 16.00 | 15.50 | 15.50 | 15.50 | - | 6,200 |
| Sep 24, 2025 | 15.50 | 15.50 | 15.06 | 15.50 | 15.50 | - | 127,458 |
| Sep 23, 2025 | 15.50 | 15.94 | 15.00 | 15.50 | 15.50 | - | 279,421 |
| Sep 22, 2025 | 15.50 | 15.94 | 15.00 | 15.50 | 15.50 | - | 8,999 |
| Sep 19, 2025 | 15.50 | 15.94 | 15.50 | 15.50 | 15.50 | - | 121,676 |
| Sep 18, 2025 | 15.50 | 15.50 | 15.02 | 15.50 | 15.50 | - | 36,070 |
| Sep 17, 2025 | 15.50 | 15.68 | 15.16 | 15.50 | 15.50 | - | 59,215 |
| Sep 16, 2025 | 15.50 | 15.70 | 15.11 | 15.50 | 15.50 | - | 56,110 |
| Sep 15, 2025 | 15.50 | 15.98 | 15.10 | 15.50 | 15.50 | - | 35,817 |
| Sep 12, 2025 | 16.00 | 16.00 | 15.10 | 15.50 | 15.50 | -3.13% | 235,856 |
| Sep 11, 2025 | 16.50 | 16.80 | 16.00 | 16.00 | 16.00 | -3.03% | 125,638 |
| Sep 10, 2025 | 18.00 | 18.00 | 16.06 | 16.50 | 16.50 | -8.33% | 76,813 |
| Sep 9, 2025 | 18.00 | 18.00 | 17.04 | 18.00 | 18.00 | - | 13,009 |
| 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 |