Checkit plc (AIM:CKT)
London · Delayed Price · Currency is GBP · Price in GBX 22.00
-0.50 (-2.22%)
Sep 25, 2026, 4:20 PM GMT
Checkit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | - | 128,319 |
| Sep 24, 2026 | 23.00 | 24.00 | 22.35 | 22.50 | 22.50 | - | 185,987 |
| Sep 23, 2026 | 24.00 | 24.00 | 22.50 | 22.50 | 22.50 | -4.26% | 412,963 |
| Sep 22, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 225,327 |
| Sep 21, 2026 | 23.65 | 24.00 | 23.00 | 23.50 | 23.50 | - | 667,254 |
| Sep 18, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 479,432 |
| Sep 17, 2026 | 23.38 | 24.00 | 23.38 | 23.50 | 23.50 | - | 21,942 |
| Sep 16, 2026 | 23.37 | 25.00 | 23.37 | 23.50 | 23.50 | - | 316,466 |
| Sep 15, 2026 | 24.10 | 25.00 | 23.10 | 23.50 | 23.50 | -2.08% | 455,947 |
| Sep 14, 2026 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 408,980 |
| Sep 11, 2026 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 650,490 |
| Sep 10, 2026 | 24.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.38% | 3,177,340 |
| Sep 9, 2026 | 22.50 | 23.89 | 21.55 | 23.50 | 23.50 | 4.44% | 531,627 |
| Sep 8, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 7.14% | 1,327,046 |
| Sep 7, 2026 | 21.00 | 20.51 | 20.51 | 21.00 | 21.00 | - | 6,500 |
| Sep 4, 2026 | 21.00 | 21.98 | 20.39 | 21.00 | 21.00 | - | 122,052 |
| Sep 3, 2026 | 21.00 | 22.00 | 22.00 | 21.00 | 21.00 | - | 9 |
| Sep 2, 2026 | 19.72 | 21.00 | 19.72 | 21.00 | 21.00 | 5.00% | 189,147 |
| Sep 1, 2026 | 20.00 | 21.00 | 19.55 | 20.00 | 20.00 | - | 151,283 |
| Aug 28, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 13,819 |
| Aug 27, 2026 | 20.00 | 21.00 | 19.52 | 20.00 | 20.00 | - | 26,300 |
| Aug 26, 2026 | 20.00 | 21.00 | 19.43 | 20.00 | 20.00 | - | 55,668 |
| Aug 25, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 920 |
| Aug 24, 2026 | 20.00 | 21.00 | 19.43 | 20.00 | 20.00 | - | 100,332 |
| Aug 21, 2026 | 20.00 | 19.50 | 19.43 | 20.00 | 20.00 | - | 227,408 |
| Aug 20, 2026 | 20.00 | 21.00 | 19.40 | 20.00 | 20.00 | - | 30,850 |
| Aug 19, 2026 | 21.00 | 22.00 | 19.26 | 20.00 | 20.00 | -4.76% | 322,277 |
| Aug 18, 2026 | 21.00 | 21.22 | 20.66 | 21.00 | 21.00 | - | 39,957 |
| Aug 17, 2026 | 21.00 | 22.00 | 20.66 | 21.00 | 21.00 | - | 6,366 |
| Aug 14, 2026 | 21.00 | 20.67 | 20.67 | 21.00 | 21.00 | - | 12,506 |
| Aug 13, 2026 | 21.00 | 22.00 | 20.67 | 21.00 | 21.00 | - | 4,757 |
| Aug 12, 2026 | 21.00 | 22.00 | 22.00 | 21.00 | 21.00 | - | 409 |
| Aug 11, 2026 | 21.00 | 22.00 | 20.65 | 21.00 | 21.00 | - | 19,613 |
| Aug 10, 2026 | 21.50 | 22.00 | 21.06 | 21.00 | 21.00 | -2.33% | 28,141 |
| Aug 7, 2026 | 19.50 | 21.90 | 20.00 | 21.50 | 21.50 | 10.26% | 247,023 |
| Aug 6, 2026 | 19.00 | 20.00 | 18.00 | 19.50 | 19.50 | 2.63% | 43,555 |
| Aug 5, 2026 | 19.00 | 19.40 | 19.40 | 19.00 | 19.00 | - | 20,000 |
| Aug 4, 2026 | 18.50 | 19.00 | 18.90 | 19.00 | 19.00 | 2.70% | 60,032 |
| Aug 3, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 652,159 |
| Jul 31, 2026 | 19.00 | 20.00 | 18.32 | 18.50 | 18.50 | -2.63% | 80,006 |
| Jul 30, 2026 | 19.00 | 19.10 | 18.28 | 19.00 | 19.00 | - | 45,920 |
| Jul 29, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 16,157 |
| Jul 28, 2026 | 19.00 | 19.98 | 18.00 | 19.00 | 19.00 | - | 60,022 |
| Jul 27, 2026 | 19.50 | 20.00 | 18.26 | 19.00 | 19.00 | -2.56% | 259,429 |
| Jul 24, 2026 | 19.50 | 20.00 | 19.10 | 19.50 | 19.50 | - | 250,310 |
| Jul 23, 2026 | 19.50 | 19.75 | 19.00 | 19.50 | 19.50 | - | 15,884 |
| Jul 22, 2026 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | - | 1,700 |
| Jul 21, 2026 | 20.00 | 19.10 | 19.00 | 19.50 | 19.50 | -2.50% | 250,402 |
| Jul 20, 2026 | 21.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 5,000 |
| Jul 17, 2026 | 21.00 | 20.00 | 20.00 | 21.00 | 21.00 | - | 10,100 |