CK Infrastructure Holdings Limited (LON:CKI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 684.00
+10.00 (1.48%)
Nov 10, 2026, 4:35 PM GMT
LON:CKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 674.00 | 684.00 | 644.00 | 684.00 | 684.00 | 1.48% | 2,835 |
| Nov 9, 2026 | 666.00 | 674.00 | 636.00 | 674.00 | 674.00 | 0.60% | 9,699 |
| Nov 6, 2026 | 664.00 | 670.00 | 636.00 | 670.00 | 670.00 | 2.92% | 1,059 |
| Nov 5, 2026 | 636.00 | 666.00 | 636.00 | 651.00 | 651.00 | - | 292 |
| Nov 4, 2026 | 636.00 | 636.03 | 636.00 | 651.00 | 651.00 | - | 1,662 |
| Nov 3, 2026 | 636.00 | 666.00 | 636.00 | 651.00 | 651.00 | - | 1,612 |
| Nov 2, 2026 | 636.00 | 666.00 | 636.00 | 651.00 | 651.00 | - | 142 |
| Oct 30, 2026 | 666.00 | 666.00 | 666.00 | 651.00 | 651.00 | - | 2 |
| Oct 29, 2026 | 636.00 | 666.00 | 636.00 | 651.00 | 651.00 | - | 93 |
| Oct 28, 2026 | 636.00 | 666.00 | 636.00 | 651.00 | 651.00 | -0.31% | 735 |
| Oct 27, 2026 | 636.00 | 666.00 | 636.00 | 653.00 | 653.00 | -1.66% | 2,771 |
| Oct 26, 2026 | 636.00 | 666.00 | 636.00 | 664.00 | 664.00 | 2.00% | 499 |
| Oct 23, 2026 | 636.00 | 671.57 | 636.00 | 651.00 | 651.00 | 0.15% | 10,798 |
| Oct 22, 2026 | 662.00 | 664.00 | 636.00 | 650.00 | 650.00 | 2.20% | 775 |
| Oct 21, 2026 | 636.00 | 662.00 | 636.00 | 636.00 | 636.00 | -2.15% | 49 |
| Oct 20, 2026 | 636.00 | 664.00 | 636.00 | 650.00 | 650.00 | -0.61% | 113 |
| Oct 19, 2026 | 632.00 | 666.00 | 632.00 | 654.00 | 654.00 | 1.08% | 1,726 |
| Oct 16, 2026 | 634.00 | 634.00 | 634.00 | 647.00 | 647.00 | -1.07% | 599 |
| Oct 15, 2026 | 656.00 | 656.00 | 626.00 | 654.00 | 654.00 | - | 1,342 |
| Oct 14, 2026 | 628.00 | 654.00 | 628.00 | 654.00 | 654.00 | 2.51% | 344 |
| Oct 13, 2026 | 640.00 | 648.00 | 630.00 | 638.00 | 638.00 | 2.08% | 7,018 |
| Oct 12, 2026 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | - | 619 |
| Oct 9, 2026 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | -0.79% | 748 |
| Oct 8, 2026 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 1.61% | 130 |
| Oct 7, 2026 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | - | 22 |
| Oct 6, 2026 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | -1.59% | 188 |
| Oct 5, 2026 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 2.94% | 1,859 |
| Oct 2, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | -1.29% | 145 |
| Oct 1, 2026 | 610.02 | 630.00 | 610.00 | 620.00 | 620.00 | - | 794 |
| Sep 30, 2026 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | - | 58 |
| Sep 29, 2026 | 612.00 | 630.00 | 610.00 | 620.00 | 620.00 | - | 34 |
| Sep 28, 2026 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | -1.59% | 4,989 |
| Sep 25, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 370 |
| Sep 24, 2026 | 626.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.64% | 925 |
| Sep 23, 2026 | 624.00 | 626.00 | 622.00 | 626.00 | 626.00 | 1.46% | 3,345 |
| Sep 22, 2026 | 610.00 | 624.00 | 610.00 | 617.00 | 617.00 | 0.82% | 181 |
| Sep 21, 2026 | 624.00 | 624.00 | 600.00 | 612.00 | 612.00 | -0.49% | 852 |
| Sep 18, 2026 | 624.00 | 624.00 | 624.00 | 615.00 | 615.00 | 1.49% | 67 |
| Sep 17, 2026 | 622.00 | 624.00 | 604.00 | 606.00 | 606.00 | 0.33% | 465 |
| Sep 16, 2026 | 622.00 | 624.00 | 604.00 | 604.00 | 604.00 | -2.27% | 1,544 |
| Sep 15, 2026 | 622.00 | 624.00 | 618.00 | 618.00 | 618.00 | 0.82% | 395 |
| Sep 14, 2026 | 602.00 | 624.00 | 602.00 | 613.00 | 613.00 | -1.13% | 1,327 |
| Sep 11, 2026 | 624.00 | 624.00 | 602.00 | 620.00 | 620.00 | 1.14% | 40 |
| Sep 10, 2026 | 620.00 | 624.00 | 620.00 | 613.00 | 613.00 | 0.49% | 956 |
| Sep 9, 2026 | 610.00 | 620.00 | 610.00 | 610.00 | 610.00 | 1.17% | 695 |
| Sep 8, 2026 | 618.00 | 618.00 | 604.00 | 610.00 | 602.94 | -1.61% | 3,445 |
| Sep 7, 2026 | 590.00 | 620.00 | 590.00 | 620.00 | 612.82 | 1.64% | 471 |
| Sep 4, 2026 | 620.00 | 620.00 | 600.00 | 610.00 | 602.94 | 1.33% | 16 |
| Sep 3, 2026 | 620.00 | 620.00 | 600.00 | 602.00 | 595.03 | -1.31% | 1,011 |
| Sep 2, 2026 | 620.00 | 620.00 | 600.00 | 610.00 | 602.94 | -0.33% | 309 |