CK Infrastructure Holdings Limited (LON:CKI)
London · Delayed Price · Currency is GBP · Price in GBX 568.00
-5.00 (-0.87%)
Jan 14, 2026, 4:22 PM GMT
LON:CKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 542.00 | 584.00 | 542.00 | 576.00 | 576.00 | 4.16% | 17,253 |
| Jan 8, 2026 | 556.00 | 564.00 | 542.00 | 553.00 | 553.00 | 0.18% | 3,782 |
| Jan 7, 2026 | 556.00 | 556.00 | 546.00 | 552.00 | 552.00 | 0.73% | 8,835 |
| Jan 6, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | - | 220 |
| Jan 5, 2026 | 544.00 | 556.00 | 544.00 | 548.00 | 548.00 | 0.37% | 865 |
| Jan 2, 2026 | 556.00 | 556.00 | 532.00 | 546.00 | 546.00 | -1.44% | 1,105 |
| Dec 31, 2025 | 554.00 | 556.00 | 554.00 | 554.00 | 554.00 | 1.65% | 83 |
| Dec 30, 2025 | 534.00 | 556.00 | 534.00 | 545.00 | 545.00 | -0.18% | 1 |
| Dec 29, 2025 | 532.00 | 556.00 | 532.00 | 546.00 | 546.00 | -0.36% | 1,086 |
| Dec 24, 2025 | 548.00 | 555.98 | 536.30 | 548.00 | 548.00 | -0.72% | 1,481 |
| Dec 23, 2025 | 544.00 | 552.00 | 517.68 | 552.00 | 552.00 | 1.85% | 1,762 |
| Dec 22, 2025 | 514.00 | 542.00 | 514.00 | 542.00 | 542.00 | 1.12% | 2,951 |
| Dec 19, 2025 | 532.00 | 540.00 | 506.00 | 536.00 | 536.00 | 2.10% | 7,592 |
| Dec 18, 2025 | 532.00 | 532.00 | 504.00 | 525.00 | 525.00 | -0.57% | 5 |
| Dec 17, 2025 | 532.00 | 528.00 | 518.00 | 528.00 | 528.00 | 1.34% | 2,155 |
| Dec 16, 2025 | 510.00 | 532.00 | 510.00 | 521.00 | 521.00 | -2.07% | 8 |
| Dec 15, 2025 | 528.00 | 532.00 | 502.00 | 532.00 | 532.00 | 1.72% | 5,073 |
| Dec 12, 2025 | 516.00 | 518.00 | 516.00 | 523.00 | 523.00 | 4.18% | 10,208 |
| Dec 11, 2025 | 508.00 | 516.00 | 496.00 | 502.00 | 502.00 | -1.38% | 17 |
| Dec 10, 2025 | 506.00 | 516.00 | 498.41 | 509.00 | 509.00 | 0.20% | 349 |
| Dec 9, 2025 | 508.00 | 508.00 | 491.41 | 508.00 | 508.00 | -1.93% | 40,946 |
| Dec 8, 2025 | 512.00 | 526.00 | 506.00 | 518.00 | 518.00 | -1.52% | 6,265 |
| Dec 5, 2025 | 524.00 | 528.00 | 518.00 | 526.00 | 526.00 | 0.38% | 3,820 |
| Dec 4, 2025 | 520.00 | 528.00 | 520.00 | 524.00 | 524.00 | - | 1,947 |
| Dec 3, 2025 | 518.00 | 530.00 | 518.00 | 524.00 | 524.00 | 0.77% | 4,796 |
| Dec 2, 2025 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 5,693 |
| Dec 1, 2025 | 528.00 | 530.00 | 510.00 | 520.00 | 520.00 | 0.78% | 2,760 |
| Nov 28, 2025 | 518.00 | 530.00 | 516.00 | 516.00 | 516.00 | 1.18% | 1,899 |
| Nov 27, 2025 | 516.00 | 530.00 | 510.00 | 510.00 | 510.00 | -1.92% | 941 |
| Nov 26, 2025 | 510.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 2,066 |
| Nov 25, 2025 | 530.00 | 530.00 | 530.00 | 520.00 | 520.00 | -0.95% | 7 |
| Nov 24, 2025 | 526.00 | 530.00 | 522.00 | 525.00 | 525.00 | 1.35% | 2,603 |
| Nov 21, 2025 | 516.00 | 536.00 | 510.00 | 518.00 | 518.00 | -1.71% | 775 |
| Nov 20, 2025 | 528.00 | 530.00 | 510.20 | 527.00 | 527.00 | 0.19% | 2,524 |
| Nov 19, 2025 | 530.00 | 530.00 | 510.00 | 526.00 | 526.00 | 1.15% | 6,870 |
| Nov 18, 2025 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | -0.76% | 2,695 |
| Nov 17, 2025 | 524.00 | 529.16 | 514.10 | 524.00 | 524.00 | - | 7,342 |
| Nov 14, 2025 | 504.00 | 524.00 | 499.90 | 524.00 | 524.00 | 0.38% | 41,228 |
| Nov 13, 2025 | 526.00 | 530.00 | 504.00 | 522.00 | 522.00 | 0.38% | 11,540 |
| Nov 12, 2025 | 520.00 | 530.00 | 512.00 | 520.00 | 520.00 | 1.17% | 521 |
| Nov 11, 2025 | 504.00 | 522.00 | 504.00 | 514.00 | 514.00 | - | 10,565 |
| Nov 10, 2025 | 516.00 | 518.00 | 504.00 | 514.00 | 514.00 | 0.59% | 5,811 |
| Nov 7, 2025 | 504.00 | 518.00 | 504.00 | 511.00 | 511.00 | 0.79% | 1,705 |
| Nov 6, 2025 | 502.00 | 512.00 | 502.00 | 507.00 | 507.00 | - | 1,394 |
| Nov 5, 2025 | 504.00 | 512.00 | 495.10 | 507.00 | 507.00 | 1.50% | 6,151 |
| Nov 4, 2025 | 497.00 | 504.71 | 494.01 | 499.50 | 499.50 | 0.30% | 4,106 |
| Nov 3, 2025 | 504.00 | 504.00 | 489.00 | 498.00 | 498.00 | -1.19% | 277 |