CK Infrastructure Holdings Limited (LON:CKI)
London · Delayed Price · Currency is GBP · Price in GBX 518.00
+2.00 (0.39%)
Aug 1, 2025, 4:35 PM BST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 520.00 | 534.00 | 510.00 | 518.00 | 518.00 | 0.39% | 9,383 |
| Jul 31, 2025 | 528.00 | 533.42 | 512.00 | 516.00 | 516.00 | -0.77% | 8,879 |
| Jul 30, 2025 | 523.43 | 523.43 | 512.00 | 520.00 | 520.00 | -2.26% | 2,156 |
| Jul 29, 2025 | 524.00 | 536.00 | 514.00 | 532.00 | 532.00 | 1.53% | 10,243 |
| Jul 28, 2025 | 520.00 | 540.00 | 510.06 | 524.00 | 524.00 | 3.46% | 21,172 |
| Jul 25, 2025 | 512.00 | 518.00 | 496.00 | 506.50 | 506.50 | -0.69% | 1,931 |
| Jul 24, 2025 | 512.00 | 512.00 | 506.00 | 510.00 | 510.00 | - | 748 |
| Jul 23, 2025 | 505.20 | 518.00 | 499.00 | 510.00 | 510.00 | 0.39% | 5,565 |
| Jul 22, 2025 | 514.00 | 518.00 | 502.01 | 508.00 | 508.00 | - | 1,728 |
| Jul 21, 2025 | 508.00 | 518.00 | 506.00 | 508.00 | 508.00 | - | 9,755 |
| Jul 18, 2025 | 514.00 | 514.00 | 499.00 | 508.00 | 508.00 | -0.78% | 9,673 |
| Jul 17, 2025 | 491.00 | 514.00 | 491.00 | 512.00 | 512.00 | 1.99% | 9,359 |
| Jul 16, 2025 | 508.00 | 508.00 | 488.00 | 502.00 | 502.00 | - | 5,631 |
| Jul 15, 2025 | 508.00 | 508.00 | 492.00 | 502.00 | 502.00 | 2.87% | 901 |
| Jul 14, 2025 | 493.00 | 508.00 | 481.00 | 488.00 | 488.00 | 2.52% | 6,315 |
| Jul 11, 2025 | 486.00 | 510.00 | 476.00 | 476.00 | 476.00 | -4.23% | 18,575 |
| Jul 10, 2025 | 489.95 | 512.00 | 483.00 | 497.00 | 497.00 | 0.61% | 13,715 |
| Jul 9, 2025 | 488.96 | 518.00 | 486.00 | 494.00 | 494.00 | 1.02% | 8,600 |
| Jul 8, 2025 | 491.00 | 514.00 | 489.00 | 489.00 | 489.00 | -1.81% | 15,354 |
| Jul 7, 2025 | 500.00 | 510.00 | 490.00 | 498.00 | 498.00 | 1.01% | 1,012 |
| Jul 4, 2025 | 495.00 | 508.00 | 493.00 | 493.00 | 493.00 | -0.70% | 10,949 |
| Jul 3, 2025 | 485.00 | 508.00 | 485.00 | 496.50 | 496.50 | - | 2 |
| Jul 2, 2025 | 492.00 | 508.00 | 485.00 | 496.50 | 496.50 | -0.10% | 195 |
| Jul 1, 2025 | 508.00 | 508.00 | 486.00 | 497.00 | 497.00 | 2.47% | 1,253 |
| Jun 30, 2025 | 496.00 | 499.00 | 485.00 | 485.00 | 485.00 | -3.96% | 8,882 |
| Jun 27, 2025 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 1.81% | 985 |
| Jun 26, 2025 | 510.00 | 518.00 | 496.00 | 496.00 | 496.00 | -3.13% | 901 |
| Jun 25, 2025 | 512.00 | 522.00 | 504.00 | 512.00 | 512.00 | 1.19% | 11,896 |
| Jun 24, 2025 | 506.00 | 526.00 | 494.00 | 506.00 | 506.00 | 0.70% | 23,745 |
| Jun 23, 2025 | 488.00 | 508.00 | 488.00 | 502.50 | 502.50 | 2.55% | 505 |
| Jun 20, 2025 | 506.00 | 516.00 | 490.00 | 490.00 | 490.00 | -0.81% | 16 |
| Jun 19, 2025 | 495.00 | 516.00 | 494.00 | 494.00 | 494.00 | -1.89% | 1,466 |
| Jun 18, 2025 | 506.28 | 510.00 | 493.00 | 503.50 | 503.50 | 0.90% | 498 |
| Jun 17, 2025 | 504.00 | 504.00 | 491.00 | 499.00 | 499.00 | -0.89% | 2,061 |
| Jun 16, 2025 | 508.00 | 520.00 | 500.00 | 503.50 | 503.50 | 0.70% | 3,478 |
| Jun 13, 2025 | 520.00 | 520.00 | 483.00 | 500.00 | 500.00 | -1.48% | 76,823 |
| Jun 12, 2025 | 519.75 | 520.00 | 495.00 | 507.50 | 507.50 | 2.53% | 96 |
| Jun 11, 2025 | 502.00 | 520.00 | 494.00 | 495.00 | 495.00 | -4.07% | 13,996 |
| Jun 10, 2025 | 490.01 | 516.00 | 490.01 | 516.00 | 516.00 | 3.51% | 3,115 |
| Jun 9, 2025 | 502.00 | 504.00 | 492.00 | 498.50 | 498.50 | 0.91% | 9,433 |
| Jun 6, 2025 | 522.00 | 522.00 | 483.00 | 494.00 | 494.00 | - | 24,779 |
| Jun 5, 2025 | 538.00 | 538.00 | 494.00 | 494.00 | 494.00 | -7.84% | 16,021 |
| Jun 4, 2025 | 532.00 | 536.00 | 506.00 | 536.00 | 536.00 | 0.75% | 3,081 |
| Jun 3, 2025 | 532.00 | 532.00 | 508.00 | 532.00 | 532.00 | 4.31% | 1,539 |
| Jun 2, 2025 | 512.00 | 532.00 | 510.00 | 510.00 | 510.00 | -3.04% | 10,713 |
| May 30, 2025 | 532.00 | 532.00 | 512.00 | 526.00 | 526.00 | 0.77% | 1,134 |
| May 29, 2025 | 532.00 | 532.00 | 512.00 | 522.00 | 522.00 | 0.97% | 1 |
| May 28, 2025 | 506.00 | 528.00 | 506.00 | 517.00 | 517.00 | 2.17% | 825 |
| May 27, 2025 | 506.28 | 532.00 | 504.00 | 506.00 | 506.00 | -5.24% | 8,969 |
| May 23, 2025 | 528.00 | 534.00 | 516.00 | 534.00 | 516.50 | 2.89% | 3,914 |