Checkit plc (AIM:CKT)
London · Delayed Price · Currency is GBP · Price in GBX 22.25
-0.75 (-3.26%)
Jun 12, 2026, 2:54 PM GMT
Checkit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 23.00 | 23.30 | 22.25 | 23.00 | 23.00 | - | 52,699 |
| Jun 11, 2026 | 23.00 | 23.40 | 22.00 | 23.00 | 23.00 | - | 52,627 |
| Jun 10, 2026 | 23.00 | 23.40 | 22.22 | 23.00 | 23.00 | - | 28,004 |
| Jun 9, 2026 | 24.00 | 24.00 | 21.55 | 23.00 | 23.00 | -4.17% | 361,236 |
| Jun 8, 2026 | 24.00 | 24.00 | 23.22 | 24.00 | 24.00 | -4.00% | 45,002 |
| Jun 5, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 43,271 |
| Jun 4, 2026 | 25.00 | 24.10 | 24.00 | 25.00 | 25.00 | - | 14,925 |
| Jun 3, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 44,041 |
| Jun 2, 2026 | 25.00 | 26.00 | 24.10 | 25.00 | 25.00 | - | 93,074 |
| Jun 1, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 68,639 |
| May 29, 2026 | 25.00 | 25.70 | 24.26 | 25.00 | 25.00 | - | 49,671 |
| May 28, 2026 | 25.50 | 25.78 | 24.50 | 25.00 | 25.00 | -1.96% | 204,782 |
| May 27, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | -1.92% | 65,392 |
| May 26, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 120,951 |
| 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 |