CK Infrastructure Holdings Limited (LON:CKI)
London · Delayed Price · Currency is GBP · Price in GBX 485.00
-16.00 (-3.19%)
Sep 29, 2025, 4:35 PM BST
LON:CKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 489.00 | 516.00 | 485.00 | 485.00 | 485.00 | -3.19% | 4,337 |
| Sep 26, 2025 | 505.83 | 518.00 | 489.00 | 501.00 | 501.00 | 2.45% | 5,979 |
| Sep 25, 2025 | 494.95 | 515.73 | 489.00 | 489.00 | 489.00 | -0.61% | 2,369 |
| Sep 24, 2025 | 516.00 | 516.00 | 490.02 | 492.00 | 492.00 | -0.61% | 1,295 |
| Sep 23, 2025 | 491.00 | 510.00 | 491.00 | 495.00 | 495.00 | -1.39% | 2,159 |
| Sep 22, 2025 | 506.00 | 516.00 | 490.00 | 502.00 | 502.00 | -1.57% | 462 |
| Sep 19, 2025 | 500.00 | 510.00 | 490.00 | 510.00 | 510.00 | 0.20% | 2,559 |
| Sep 18, 2025 | 506.00 | 512.00 | 506.00 | 509.00 | 509.00 | -0.20% | 1,051 |
| Sep 17, 2025 | 512.00 | 512.00 | 500.12 | 510.00 | 510.00 | 0.79% | 4,536 |
| Sep 16, 2025 | 500.00 | 511.88 | 500.00 | 506.00 | 506.00 | 0.80% | 39 |
| Sep 15, 2025 | 509.92 | 510.00 | 500.00 | 502.00 | 502.00 | -0.40% | 64,183 |
| Sep 12, 2025 | 490.00 | 508.00 | 490.00 | 504.00 | 504.00 | 1.10% | - |
| Sep 11, 2025 | 502.00 | 508.00 | 498.50 | 498.50 | 498.50 | 2.15% | 8 |
| Sep 10, 2025 | 512.00 | 512.00 | 488.00 | 488.00 | 488.00 | -0.81% | 5,315 |
| Sep 9, 2025 | 501.91 | 504.00 | 492.00 | 492.00 | 485.07 | -2.38% | 9,664 |
| Sep 8, 2025 | 511.85 | 511.85 | 497.00 | 504.00 | 496.90 | -0.40% | 995 |
| Sep 5, 2025 | 504.00 | 506.00 | 498.08 | 506.00 | 498.88 | 0.60% | 1,172 |
| Sep 4, 2025 | 495.00 | 503.98 | 495.00 | 503.00 | 495.92 | -0.20% | 1,324 |
| Sep 3, 2025 | 504.00 | 512.00 | 496.14 | 504.00 | 496.90 | -0.79% | 800 |
| Sep 2, 2025 | 499.00 | 520.00 | 499.00 | 508.00 | 500.85 | 1.70% | 1,780 |
| Sep 1, 2025 | 502.00 | 504.00 | 499.50 | 499.50 | 492.47 | -0.79% | 24 |
| Aug 29, 2025 | 506.00 | 518.00 | 495.00 | 503.50 | 496.41 | - | 210 |
| Aug 28, 2025 | 498.00 | 512.00 | 495.00 | 503.50 | 496.41 | 1.10% | 2,582 |
| Aug 27, 2025 | 507.88 | 514.00 | 498.00 | 498.00 | 490.99 | - | 270 |
| Aug 26, 2025 | 514.00 | 514.00 | 492.00 | 498.00 | 490.99 | -1.97% | 5,502 |
| Aug 22, 2025 | 520.00 | 522.00 | 494.00 | 508.00 | 500.85 | 1.20% | 266 |
| Aug 21, 2025 | 512.00 | 512.00 | 496.00 | 502.00 | 494.93 | - | 752 |
| Aug 20, 2025 | 512.00 | 512.00 | 500.00 | 502.00 | 494.93 | -0.40% | 1,272 |
| Aug 19, 2025 | 502.00 | 518.00 | 491.00 | 504.00 | 496.90 | -0.40% | 7,367 |
| Aug 18, 2025 | 517.82 | 518.00 | 502.00 | 506.00 | 498.88 | -0.78% | 3,762 |
| Aug 15, 2025 | 510.00 | 518.00 | 502.00 | 510.00 | 502.82 | - | 4,512 |
| Aug 14, 2025 | 514.00 | 516.00 | 504.00 | 510.00 | 502.82 | 2.00% | 3,458 |
| Aug 13, 2025 | 530.00 | 530.00 | 500.00 | 500.00 | 492.96 | -4.21% | 4,494 |
| Aug 12, 2025 | 528.00 | 530.00 | 510.00 | 522.00 | 514.65 | 0.58% | 1,137 |
| Aug 11, 2025 | 516.00 | 528.00 | 510.00 | 519.00 | 511.69 | 0.58% | 49,625 |
| Aug 8, 2025 | 522.66 | 526.00 | 508.00 | 516.00 | 508.74 | -2.27% | 301 |
| Aug 7, 2025 | 525.92 | 528.00 | 516.00 | 528.00 | 520.57 | 1.54% | 121 |
| Aug 6, 2025 | 526.00 | 526.00 | 516.00 | 520.00 | 512.68 | -1.14% | 1,748 |
| Aug 5, 2025 | 527.27 | 528.00 | 508.00 | 526.00 | 518.59 | 0.77% | 316 |
| Aug 4, 2025 | 528.00 | 528.00 | 518.00 | 522.00 | 514.65 | 0.77% | 1,960 |
| Aug 1, 2025 | 520.00 | 534.00 | 510.00 | 518.00 | 510.71 | 0.39% | 9,383 |
| Jul 31, 2025 | 528.00 | 533.42 | 512.00 | 516.00 | 508.74 | -0.77% | 8,879 |
| Jul 30, 2025 | 523.43 | 523.43 | 512.00 | 520.00 | 512.68 | -2.26% | 2,156 |
| Jul 29, 2025 | 524.00 | 536.00 | 514.00 | 532.00 | 524.51 | 1.53% | 10,243 |
| Jul 28, 2025 | 520.00 | 540.00 | 510.06 | 524.00 | 516.62 | 3.46% | 21,172 |
| Jul 25, 2025 | 512.00 | 518.00 | 496.00 | 506.50 | 499.37 | -0.69% | 1,931 |
| Jul 24, 2025 | 512.00 | 512.00 | 506.00 | 510.00 | 502.82 | - | 748 |
| Jul 23, 2025 | 505.20 | 518.00 | 499.00 | 510.00 | 502.82 | 0.39% | 5,565 |
| Jul 22, 2025 | 514.00 | 518.00 | 502.01 | 508.00 | 500.85 | - | 1,728 |
| Jul 21, 2025 | 508.00 | 518.00 | 506.00 | 508.00 | 500.85 | - | 9,755 |