CK Infrastructure Holdings Limited (LON:CKI)
London · Delayed Price · Currency is GBP · Price in GBX 588.00
+8.00 (1.38%)
Jul 17, 2026, 4:35 PM GMT
LON:CKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 546.00 | 554.00 | 540.00 | 548.00 | 548.00 | -2.49% | 6,234 |
| Jun 2, 2026 | 550.00 | 574.00 | 542.00 | 562.00 | 562.00 | -0.35% | 8,801 |
| Jun 1, 2026 | 558.00 | 580.00 | 552.00 | 564.00 | 564.00 | -0.70% | 1,523 |
| May 29, 2026 | 584.00 | 586.00 | 560.00 | 568.00 | 568.00 | -1.22% | 489 |
| May 28, 2026 | 568.00 | 586.00 | 562.60 | 575.00 | 575.00 | -1.54% | 2,238 |
| May 27, 2026 | 580.00 | 596.00 | 568.00 | 584.00 | 584.00 | -1.68% | 2,134 |
| May 26, 2026 | 618.00 | 618.00 | 580.00 | 594.00 | 594.00 | -1.69% | 11,049 |
| May 22, 2026 | 638.00 | 638.00 | 608.00 | 622.00 | 604.23 | -0.16% | 284 |
| May 21, 2026 | 638.00 | 638.00 | 610.00 | 623.00 | 605.20 | -2.35% | 28 |
| May 20, 2026 | 630.00 | 638.00 | 627.64 | 638.00 | 619.77 | 4.93% | 609 |
| May 19, 2026 | 608.00 | 630.00 | 608.00 | 608.00 | 590.63 | -1.78% | 341 |
| May 18, 2026 | 628.00 | 630.00 | 608.00 | 619.00 | 601.31 | 0.16% | 3,249 |
| May 15, 2026 | 608.00 | 630.00 | 608.00 | 618.00 | 600.34 | -0.16% | 3,340 |
| May 14, 2026 | 628.00 | 630.00 | 608.00 | 619.00 | 601.31 | - | 767 |
| May 13, 2026 | 626.00 | 630.00 | 608.00 | 619.00 | 601.31 | 1.48% | 1,539 |
| May 12, 2026 | 612.00 | 629.64 | 611.50 | 610.00 | 592.57 | - | 6,214 |
| May 11, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 592.57 | -1.77% | 1,967 |
| May 8, 2026 | 620.00 | 630.00 | 612.00 | 621.00 | 603.26 | -1.43% | 3,268 |