CK Infrastructure Holdings Limited (LON:CKI)
London · Delayed Price · Currency is GBP · Price in GBX 630.00
0.00 (0.00%)
Sep 25, 2026, 4:35 PM GMT
LON:CKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 618.00 | 620.00 | 600.00 | 612.00 | 604.92 | 0.33% | 809 |
| Aug 28, 2026 | 600.00 | 620.00 | 600.00 | 610.00 | 602.94 | -1.61% | 87 |
| Aug 27, 2026 | 618.00 | 620.00 | 590.00 | 620.00 | 612.82 | 2.48% | 197 |
| Aug 26, 2026 | 620.00 | 620.00 | 618.00 | 605.00 | 598.00 | -2.42% | 265 |
| Aug 25, 2026 | 606.00 | 620.00 | 606.00 | 620.00 | 612.82 | 2.48% | 136 |
| Aug 24, 2026 | 620.00 | 620.00 | 590.00 | 605.00 | 598.00 | -2.42% | 46 |
| Aug 21, 2026 | 620.00 | 620.00 | 590.00 | 620.00 | 612.82 | 4.03% | 71 |
| Aug 20, 2026 | 618.00 | 618.00 | 590.00 | 596.00 | 589.10 | -2.93% | 21 |
| Aug 19, 2026 | 612.00 | 620.00 | 590.00 | 614.00 | 606.89 | 0.66% | 4,524 |
| Aug 18, 2026 | 608.00 | 610.00 | 602.00 | 610.00 | 602.94 | 0.83% | 686 |
| Aug 17, 2026 | 590.00 | 620.00 | 590.00 | 605.00 | 598.00 | 0.17% | 521 |
| Aug 14, 2026 | 596.00 | 610.00 | 590.00 | 604.00 | 597.01 | 2.37% | 1,914 |
| Aug 13, 2026 | 584.00 | 596.00 | 566.00 | 590.00 | 583.17 | 2.97% | 2,681 |
| Aug 12, 2026 | 576.00 | 585.99 | 566.00 | 573.00 | 566.37 | -1.38% | 5,586 |
| Aug 11, 2026 | 576.00 | 586.00 | 576.00 | 581.00 | 574.28 | -0.51% | 157 |
| Aug 10, 2026 | 584.00 | 586.00 | 576.00 | 584.00 | 577.24 | - | 6,134 |
| Aug 7, 2026 | 598.00 | 600.00 | 576.00 | 584.00 | 577.24 | 1.39% | 526 |
| Aug 6, 2026 | 580.00 | 599.52 | 576.00 | 576.00 | 569.33 | -2.37% | 900 |
| Aug 5, 2026 | 576.00 | 588.00 | 576.00 | 590.00 | 583.17 | -1.01% | 35 |
| Aug 4, 2026 | 576.00 | 596.00 | 576.00 | 596.00 | 589.10 | 2.76% | 21 |
| Aug 3, 2026 | 590.00 | 600.00 | 576.00 | 580.00 | 573.29 | -2.52% | 1,980 |
| Jul 31, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 588.11 | - | - |
| Jul 30, 2026 | 590.00 | 600.00 | 590.00 | 595.00 | 588.11 | 0.85% | 331 |
| Jul 29, 2026 | 592.00 | 600.00 | 590.00 | 590.00 | 583.17 | -0.34% | 742 |
| Jul 28, 2026 | 600.00 | 620.00 | 590.00 | 592.00 | 585.15 | 0.34% | 41 |
| Jul 27, 2026 | 600.00 | 616.00 | 590.00 | 590.00 | 583.17 | -0.84% | 64 |
| Jul 24, 2026 | 600.00 | 616.00 | 590.00 | 595.00 | 588.11 | -1.33% | 299 |
| Jul 23, 2026 | 608.00 | 610.00 | 592.89 | 603.00 | 596.02 | 2.20% | 2,744 |
| Jul 22, 2026 | 600.00 | 600.00 | 600.00 | 590.00 | 583.17 | 1.03% | 183 |
| Jul 21, 2026 | 570.00 | 600.00 | 570.00 | 584.00 | 577.24 | -2.34% | 2,878 |
| Jul 20, 2026 | 600.00 | 600.00 | 586.00 | 598.00 | 591.08 | 1.70% | 243 |
| Jul 17, 2026 | 580.00 | 598.00 | 580.00 | 588.00 | 581.19 | 1.38% | 1,226 |