Checkit plc (AIM:CKT)
London · Delayed Price · Currency is GBP · Price in GBX 26.00
+1.00 (4.00%)
May 22, 2026, 6:05 PM GMT
Checkit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.00 | 27.00 | 24.50 | 26.00 | 26.00 | 4.00% | 200,678 |
| May 21, 2026 | 26.00 | 27.00 | 25.11 | 25.00 | 25.00 | -3.85% | 142,034 |
| May 20, 2026 | 26.00 | 27.00 | 25.10 | 26.00 | 26.00 | - | 144,917 |
| May 19, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 45,836 |
| May 18, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 57,751 |
| May 15, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 4.00% | 297,577 |
| May 14, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 22,414 |
| May 13, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 221,125 |
| May 12, 2026 | 26.00 | 27.00 | 25.58 | 26.00 | 26.00 | - | 54,646 |
| May 11, 2026 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 10,608 |
| May 8, 2026 | 25.00 | 26.50 | 24.75 | 25.50 | 25.50 | 2.00% | 98,423 |
| May 7, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 63,682 |
| May 6, 2026 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 2.04% | 235,517 |
| May 5, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 154,671 |
| May 1, 2026 | 24.50 | 25.00 | 23.26 | 24.50 | 24.50 | - | 244,743 |
| Apr 30, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 253,339 |
| Apr 29, 2026 | 24.00 | 24.80 | 23.00 | 24.50 | 24.50 | 2.08% | 53,098 |
| Apr 28, 2026 | 24.00 | 23.56 | 23.56 | 24.00 | 24.00 | - | 3,500 |
| Apr 27, 2026 | 23.00 | 24.80 | 22.00 | 24.00 | 24.00 | 4.35% | 187,070 |
| Apr 24, 2026 | 25.50 | 26.00 | 22.26 | 23.00 | 23.00 | -9.80% | 357,270 |
| Apr 23, 2026 | 25.50 | 27.00 | 25.00 | 25.50 | 25.50 | - | 232,163 |
| Apr 22, 2026 | 24.00 | 26.84 | 24.00 | 25.50 | 25.50 | 6.25% | 827,218 |
| Apr 21, 2026 | 24.00 | 25.00 | 23.58 | 24.00 | 24.00 | - | 67,342 |
| Apr 20, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 93,395 |
| Apr 17, 2026 | 24.00 | 24.65 | 23.00 | 24.00 | 24.00 | - | 109,481 |
| Apr 16, 2026 | 23.00 | 25.00 | 22.82 | 24.00 | 24.00 | 4.35% | 588,455 |
| Apr 15, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 156,541 |
| Apr 14, 2026 | 23.00 | 24.00 | 22.61 | 23.00 | 23.00 | - | 106,127 |
| Apr 13, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 144,456 |
| Apr 10, 2026 | 21.00 | 23.50 | 21.00 | 23.00 | 23.00 | 9.52% | 700,240 |
| Apr 9, 2026 | 20.50 | 22.00 | 20.00 | 21.00 | 21.00 | 2.44% | 466,326 |
| Apr 8, 2026 | 19.00 | 21.75 | 18.90 | 20.50 | 20.50 | 7.89% | 928,921 |
| Apr 7, 2026 | 18.00 | 19.24 | 17.50 | 19.00 | 19.00 | 5.56% | 1,064,649 |
| Apr 2, 2026 | 18.00 | 18.20 | 17.66 | 18.00 | 18.00 | - | 570,003 |
| Apr 1, 2026 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 202,607 |
| Mar 31, 2026 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 57,855 |
| Mar 30, 2026 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 26,222 |
| Mar 27, 2026 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 894,951 |
| Mar 26, 2026 | 15.50 | 19.00 | 16.70 | 18.00 | 18.00 | 26.32% | 2,748,795 |
| Mar 25, 2026 | 14.25 | 14.60 | 14.38 | 14.25 | 14.25 | - | 34,912 |
| Mar 24, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 490,019 |
| Mar 23, 2026 | 14.50 | 14.57 | 14.00 | 14.25 | 14.25 | -1.72% | 39,023 |
| Mar 20, 2026 | 14.25 | 14.88 | 14.03 | 14.50 | 14.50 | 1.75% | 140,270 |
| Mar 19, 2026 | 14.25 | 14.16 | 14.16 | 14.25 | 14.25 | - | 67,027 |
| Mar 18, 2026 | 14.75 | 15.00 | 14.11 | 14.25 | 14.25 | -3.39% | 110,415 |
| Mar 17, 2026 | 14.75 | 15.00 | 14.51 | 14.75 | 14.75 | - | 29,013 |
| Mar 16, 2026 | 14.75 | 15.00 | 14.71 | 14.75 | 14.75 | - | 77,024 |
| Mar 13, 2026 | 15.25 | 15.18 | 14.50 | 14.75 | 14.75 | -3.28% | 77,329 |
| Mar 12, 2026 | 15.25 | 15.42 | 15.10 | 15.25 | 15.25 | - | 21,331 |
| Mar 11, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 64 |