CK Infrastructure Holdings Limited (LON:CKI)
London · Delayed Price · Currency is GBP · Price in GBX 560.00
-4.00 (-0.71%)
Jun 2, 2026, 4:29 PM GMT
LON:CKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 630.00 | 630.00 | 620.00 | 630.00 | 612.00 | 1.61% | 46 |
| May 6, 2026 | 620.00 | 630.00 | 612.00 | 620.00 | 602.29 | 1.64% | 2,166 |
| May 5, 2026 | 602.00 | 630.00 | 602.00 | 610.00 | 592.57 | -1.45% | 4,578 |
| May 1, 2026 | 610.00 | 632.00 | 602.00 | 619.00 | 601.31 | -0.32% | 5,288 |
| Apr 30, 2026 | 612.00 | 632.00 | 610.00 | 621.00 | 603.26 | 0.16% | 59 |
| Apr 29, 2026 | 620.00 | 632.00 | 620.00 | 620.00 | 602.29 | - | 176 |
| Apr 28, 2026 | 628.00 | 632.00 | 610.00 | 620.00 | 602.29 | 0.32% | 2,500 |
| Apr 27, 2026 | 628.00 | 632.00 | 609.51 | 618.00 | 600.34 | -0.16% | 9,943 |
| Apr 24, 2026 | 624.00 | 626.00 | 610.00 | 619.00 | 601.31 | -0.80% | 2,902 |
| Apr 23, 2026 | 624.00 | 624.00 | 602.00 | 624.00 | 606.17 | 1.63% | 280 |
| Apr 22, 2026 | 624.00 | 624.00 | 624.00 | 614.00 | 596.46 | 0.33% | 17 |
| Apr 21, 2026 | 612.00 | 626.00 | 602.00 | 612.00 | 594.51 | -1.77% | 61 |
| Apr 20, 2026 | 626.00 | 628.00 | 602.00 | 623.00 | 605.20 | 1.80% | 892 |
| Apr 17, 2026 | 604.00 | 622.00 | 602.00 | 612.00 | 594.51 | -0.16% | 2,229 |
| Apr 16, 2026 | 604.00 | 622.00 | 602.00 | 613.00 | 595.49 | -0.81% | 2,630 |
| Apr 15, 2026 | 620.00 | 622.00 | 604.00 | 618.00 | 600.34 | -0.32% | 243 |
| Apr 14, 2026 | 622.00 | 622.00 | 602.00 | 620.00 | 602.29 | 1.31% | 2,441 |
| Apr 13, 2026 | 622.00 | 622.00 | 604.00 | 612.00 | 594.51 | - | 1,609 |
| Apr 10, 2026 | 620.00 | 627.71 | 602.00 | 612.00 | 594.51 | -1.45% | 45,222 |
| Apr 9, 2026 | 628.00 | 628.00 | 604.00 | 621.00 | 603.26 | -0.48% | 1,527 |
| Apr 8, 2026 | 618.00 | 628.00 | 592.00 | 624.00 | 606.17 | 0.65% | 27,308 |
| Apr 7, 2026 | 618.00 | 620.00 | 597.23 | 620.00 | 602.29 | 0.98% | 698 |
| Apr 2, 2026 | 618.00 | 618.00 | 594.02 | 614.00 | 596.46 | - | 238 |
| Apr 1, 2026 | 606.00 | 618.00 | 596.00 | 614.00 | 596.46 | 1.99% | 5,453 |
| Mar 31, 2026 | 588.00 | 606.00 | 588.00 | 602.00 | 584.80 | 1.69% | 56 |
| Mar 30, 2026 | 598.00 | 600.00 | 586.00 | 592.00 | 575.09 | 0.68% | 1,723 |
| Mar 27, 2026 | 598.00 | 598.00 | 588.00 | 588.00 | 571.20 | -0.84% | 698 |
| Mar 26, 2026 | 596.00 | 622.00 | 582.00 | 593.00 | 576.06 | -2.79% | 6,276 |
| Mar 25, 2026 | 624.00 | 624.00 | 594.00 | 610.00 | 592.57 | 0.99% | 581 |
| Mar 24, 2026 | 600.00 | 614.00 | 594.00 | 604.00 | 586.74 | -1.31% | 1,256 |
| Mar 23, 2026 | 602.00 | 630.00 | 586.00 | 612.00 | 594.51 | -0.49% | 19,886 |
| Mar 20, 2026 | 610.00 | 640.00 | 610.00 | 615.00 | 597.43 | - | 1,347 |
| Mar 19, 2026 | 630.00 | 630.00 | 610.00 | 615.00 | 597.43 | -0.81% | 5,381 |