CK Infrastructure Holdings Limited (LON:CKI)
London · Delayed Price · Currency is GBP · Price in GBX 582.00
+1.00 (0.17%)
Aug 12, 2026, 2:36 PM GMT
LON:CKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 576.00 | 585.99 | 576.00 | 582.00 | - | 0.17% | 5,295 |
| Aug 11, 2026 | 576.00 | 586.00 | 576.00 | 581.00 | 581.00 | -0.51% | 157 |
| Aug 10, 2026 | 584.00 | 586.00 | 576.00 | 584.00 | 584.00 | - | 6,134 |
| Aug 7, 2026 | 598.00 | 600.00 | 576.00 | 584.00 | 584.00 | 1.39% | 526 |
| Aug 6, 2026 | 580.00 | 580.00 | 576.00 | 576.00 | 576.00 | -2.37% | 900 |
| Aug 5, 2026 | 576.00 | 588.00 | 576.00 | 590.00 | 590.00 | -1.01% | 35 |
| Aug 4, 2026 | 576.00 | 596.00 | 576.00 | 596.00 | 596.00 | 2.76% | 21 |
| Aug 3, 2026 | 590.00 | 600.00 | 576.00 | 580.00 | 580.00 | -2.52% | 1,980 |
| Jul 31, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Jul 30, 2026 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 0.85% | 331 |
| Jul 29, 2026 | 592.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.34% | 741 |
| Jul 28, 2026 | 600.00 | 620.00 | 590.00 | 592.00 | 592.00 | 0.34% | 41 |
| Jul 27, 2026 | 600.00 | 616.00 | 590.00 | 590.00 | 590.00 | -0.84% | 64 |
| Jul 24, 2026 | 600.00 | 616.00 | 590.00 | 595.00 | 595.00 | -1.33% | 299 |
| Jul 23, 2026 | 608.00 | 610.00 | 592.89 | 603.00 | 603.00 | 2.20% | 2,744 |
| Jul 22, 2026 | 600.00 | 600.00 | 600.00 | 590.00 | 590.00 | 1.03% | 183 |
| Jul 21, 2026 | 570.00 | 600.00 | 570.00 | 584.00 | 584.00 | -2.34% | 2,878 |
| Jul 20, 2026 | 600.00 | 600.00 | 586.00 | 598.00 | 598.00 | 1.70% | 243 |
| Jul 17, 2026 | 580.00 | 598.00 | 580.00 | 588.00 | 588.00 | 1.38% | 1,226 |
| Jul 16, 2026 | 592.00 | 592.00 | 590.00 | 580.00 | 580.00 | 0.69% | 230 |
| Jul 15, 2026 | 592.00 | 592.00 | 562.00 | 576.00 | 576.00 | 0.70% | 232 |
| Jul 14, 2026 | 564.00 | 592.00 | 564.00 | 572.00 | 572.00 | 1.06% | 55 |
| Jul 13, 2026 | 566.00 | 592.00 | 562.00 | 566.00 | 566.00 | -1.39% | 27 |
| Jul 10, 2026 | 582.00 | 596.00 | 574.00 | 574.00 | 574.00 | 1.77% | 4,584 |
| Jul 9, 2026 | 574.00 | 578.00 | 564.00 | 564.00 | 564.00 | -0.53% | 176 |
| Jul 8, 2026 | 552.00 | 582.00 | 552.00 | 567.00 | 567.00 | 0.18% | 1 |
| Jul 7, 2026 | 562.00 | 580.00 | 558.00 | 566.00 | 566.00 | -1.39% | 3,076 |
| Jul 6, 2026 | 580.00 | 588.00 | 578.00 | 574.00 | 574.00 | -0.86% | 2,452 |
| Jul 3, 2026 | 570.00 | 578.00 | 570.00 | 579.00 | 579.00 | 0.87% | 4 |
| Jul 2, 2026 | 570.00 | 570.00 | 558.00 | 574.00 | 574.00 | -2.38% | 2,754 |
| Jul 1, 2026 | 570.00 | 598.00 | 570.00 | 588.00 | 588.00 | 2.80% | 397 |
| Jun 30, 2026 | 578.00 | 584.00 | 570.00 | 572.00 | 572.00 | -2.05% | 854 |
| Jun 29, 2026 | 564.00 | 600.00 | 552.00 | 584.00 | 584.00 | 0.69% | 1,389 |
| Jun 26, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 12 |
| Jun 25, 2026 | 574.00 | 580.00 | 574.00 | 580.00 | 580.00 | 3.39% | 4,104 |
| Jun 24, 2026 | 574.00 | 574.00 | 552.00 | 561.00 | 561.00 | 1.63% | 6 |
| Jun 23, 2026 | 550.00 | 552.00 | 550.00 | 552.00 | 552.00 | -2.30% | 630 |
| Jun 22, 2026 | 566.00 | 578.00 | 550.00 | 565.00 | 565.00 | 0.18% | 86 |
| Jun 19, 2026 | 578.00 | 578.00 | 550.00 | 564.00 | 564.00 | - | 2,639 |
| Jun 18, 2026 | 560.00 | 578.00 | 560.00 | 564.00 | 564.00 | - | 195 |
| Jun 17, 2026 | 564.00 | 578.00 | 554.00 | 564.00 | 564.00 | -1.05% | 3,164 |
| Jun 16, 2026 | 562.00 | 578.00 | 550.00 | 570.00 | 570.00 | 1.42% | 6,440 |
| Jun 15, 2026 | 564.00 | 568.00 | 560.00 | 562.00 | 562.00 | 1.44% | 5,142 |
| Jun 12, 2026 | 558.00 | 558.00 | 546.00 | 554.00 | 554.00 | 2.59% | 2,872 |
| Jun 11, 2026 | 540.00 | 566.00 | 538.00 | 540.00 | 540.00 | -1.46% | 1,554 |
| Jun 10, 2026 | 552.00 | 566.00 | 540.00 | 548.00 | 548.00 | -0.36% | 1,509 |
| Jun 9, 2026 | 530.00 | 568.00 | 530.00 | 550.00 | 550.00 | -1.79% | 2,284 |
| Jun 8, 2026 | 524.00 | 560.00 | 524.00 | 560.00 | 560.00 | 5.07% | 30,894 |
| Jun 5, 2026 | 538.00 | 538.00 | 526.00 | 533.00 | 533.00 | 0.57% | 666 |
| Jun 4, 2026 | 542.00 | 542.00 | 530.00 | 530.00 | 530.00 | -3.28% | 1,702 |