CK Infrastructure Holdings Limited (LON:CKI)
London · Delayed Price · Currency is GBP · Price in GBX 615.90
+0.90 (0.15%)
Mar 20, 2026, 4:21 PM GMT
LON:CKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 639.55 | 640.00 | 610.00 | 615.90 | - | 0.15% | 1,347 |
| Mar 19, 2026 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | -0.81% | 5,381 |
| Mar 18, 2026 | 610.00 | 630.00 | 600.00 | 620.00 | 620.00 | 1.97% | 493 |
| Mar 17, 2026 | 602.00 | 629.55 | 602.00 | 608.00 | 608.00 | -0.98% | 1,353 |
| Mar 16, 2026 | 596.00 | 630.00 | 596.00 | 614.00 | 614.00 | 2.33% | 2,180 |
| Mar 13, 2026 | 618.00 | 618.00 | 596.00 | 600.00 | 600.00 | -0.66% | 197 |
| Mar 12, 2026 | 598.00 | 604.00 | 598.00 | 604.00 | 604.00 | 1.00% | 899 |
| Mar 11, 2026 | 610.00 | 610.00 | 596.00 | 598.00 | 598.00 | 0.34% | 788 |
| Mar 10, 2026 | 610.00 | 610.00 | 582.00 | 596.00 | 596.00 | - | 27 |
| Mar 9, 2026 | 580.00 | 610.00 | 580.00 | 596.00 | 596.00 | -1.65% | 513 |
| Mar 6, 2026 | 620.00 | 620.00 | 592.00 | 606.00 | 606.00 | - | 902 |
| Mar 5, 2026 | 612.00 | 612.00 | 612.00 | 606.00 | 606.00 | -0.98% | 500 |
| Mar 4, 2026 | 620.00 | 620.00 | 590.00 | 612.00 | 612.00 | 2.00% | 157 |
| Mar 3, 2026 | 612.00 | 618.00 | 590.02 | 600.00 | 600.00 | -0.33% | 433 |
| Mar 2, 2026 | 592.00 | 612.00 | 590.00 | 602.00 | 602.00 | - | 4,146 |
| Feb 27, 2026 | 592.00 | 612.00 | 592.00 | 602.00 | 602.00 | -1.15% | 7,481 |
| Feb 26, 2026 | 600.00 | 618.00 | 592.00 | 609.00 | 609.00 | 2.87% | 3,916 |
| Feb 25, 2026 | 584.00 | 614.00 | 584.00 | 592.00 | 592.00 | -0.84% | 1,758 |
| Feb 24, 2026 | 594.00 | 614.00 | 590.00 | 597.00 | 597.00 | 0.17% | 218 |
| Feb 23, 2026 | 602.00 | 614.00 | 592.00 | 596.00 | 596.00 | -1.00% | 108 |
| Feb 20, 2026 | 596.00 | 606.00 | 584.00 | 602.00 | 602.00 | 0.33% | 326 |
| Feb 19, 2026 | 600.00 | 602.00 | 600.00 | 600.00 | 600.00 | 2.74% | 4,331 |
| Feb 18, 2026 | 600.00 | 600.00 | 584.00 | 584.00 | 584.00 | -1.35% | 6,171 |
| Feb 17, 2026 | 600.00 | 600.00 | 599.76 | 592.00 | 592.00 | - | 350 |
| Feb 16, 2026 | 614.00 | 614.00 | 592.00 | 592.00 | 592.00 | - | 477 |
| Feb 13, 2026 | 608.00 | 612.00 | 586.00 | 592.00 | 592.00 | 1.37% | 810 |
| Feb 12, 2026 | 586.00 | 608.50 | 584.00 | 584.00 | 584.00 | -0.68% | 1,478 |
| Feb 11, 2026 | 588.00 | 614.00 | 586.00 | 588.00 | 588.00 | -2.49% | 394 |
| Feb 10, 2026 | 592.00 | 614.00 | 590.00 | 603.00 | 603.00 | 1.69% | 1,935 |
| Feb 9, 2026 | 588.00 | 600.00 | 588.00 | 593.00 | 593.00 | 0.17% | 3,591 |
| Feb 6, 2026 | 600.00 | 603.50 | 574.00 | 592.00 | 592.00 | -1.33% | 271 |
| Feb 5, 2026 | 586.00 | 600.00 | 582.00 | 600.00 | 600.00 | 1.52% | 3,353 |
| Feb 4, 2026 | 588.00 | 600.00 | 588.00 | 591.00 | 591.00 | 1.55% | 5,108 |
| Feb 3, 2026 | 588.00 | 600.00 | 572.00 | 582.00 | 582.00 | -1.36% | 4,079 |
| Feb 2, 2026 | 598.00 | 600.00 | 582.00 | 590.00 | 590.00 | 0.85% | 3,537 |
| Jan 30, 2026 | 570.00 | 600.00 | 570.00 | 585.00 | 585.00 | -0.17% | 6,836 |
| Jan 29, 2026 | 586.00 | 600.00 | 572.00 | 586.00 | 586.00 | 0.17% | 3,373 |
| Jan 28, 2026 | 572.00 | 598.00 | 570.00 | 585.00 | 585.00 | -0.17% | 8,614 |
| Jan 27, 2026 | 580.00 | 600.00 | 572.00 | 586.00 | 586.00 | -0.51% | 1,899 |
| Jan 26, 2026 | 600.00 | 600.00 | 582.00 | 589.00 | 589.00 | -0.34% | 3,344 |
| Jan 23, 2026 | 580.00 | 600.00 | 580.00 | 591.00 | 591.00 | 0.68% | 75 |
| Jan 22, 2026 | 582.00 | 596.00 | 577.84 | 587.00 | 587.00 | 0.51% | 10,147 |
| Jan 21, 2026 | 560.00 | 586.70 | 560.00 | 584.00 | 584.00 | 1.74% | 4,080 |
| Jan 20, 2026 | 562.00 | 586.00 | 562.00 | 574.00 | 574.00 | - | 4,503 |
| Jan 19, 2026 | 562.00 | 586.00 | 560.00 | 574.00 | 574.00 | -0.35% | 1,659 |
| Jan 16, 2026 | 558.00 | 586.00 | 558.00 | 576.00 | 576.00 | 1.05% | 473 |
| Jan 15, 2026 | 558.00 | 586.60 | 558.00 | 570.00 | 570.00 | -0.52% | 2,252 |
| Jan 14, 2026 | 558.00 | 588.00 | 558.00 | 573.00 | 573.00 | - | 2,983 |
| Jan 13, 2026 | 588.00 | 588.00 | 560.00 | 573.00 | 573.00 | 0.53% | 105 |
| Jan 12, 2026 | 586.00 | 588.00 | 560.00 | 570.00 | 570.00 | -1.04% | 6,065 |