CK Infrastructure Holdings Limited (LON:CKI)
London · Delayed Price · Currency is GBP · Price in GBX 610.00
+8.00 (1.33%)
Sep 4, 2026, 2:35 PM GMT
LON:CKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 620.00 | 620.00 | 600.00 | 620.00 | - | 2.99% | 16 |
| Sep 3, 2026 | 620.00 | 620.00 | 600.00 | 602.00 | 602.00 | -1.31% | 1,011 |
| Sep 2, 2026 | 620.00 | 620.00 | 620.00 | 610.00 | 610.00 | -0.33% | 307 |
| Sep 1, 2026 | 618.00 | 620.00 | 600.00 | 612.00 | 612.00 | 0.33% | 809 |
| Aug 28, 2026 | 600.00 | 620.00 | 600.00 | 610.00 | 610.00 | -1.61% | 87 |
| Aug 27, 2026 | 618.00 | 620.00 | 590.00 | 620.00 | 620.00 | 2.48% | 197 |
| Aug 26, 2026 | 620.00 | 620.00 | 618.00 | 605.00 | 605.00 | -2.42% | 265 |
| Aug 25, 2026 | 606.00 | 620.00 | 606.00 | 620.00 | 620.00 | 2.48% | 136 |
| Aug 24, 2026 | 620.00 | 620.00 | 590.00 | 605.00 | 605.00 | -2.42% | 45 |
| Aug 21, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 4.03% | 71 |
| Aug 20, 2026 | 592.00 | 618.00 | 596.00 | 596.00 | 596.00 | -2.93% | 21 |
| Aug 19, 2026 | 612.00 | 614.00 | 612.00 | 614.00 | 614.00 | 0.66% | 4,523 |
| Aug 18, 2026 | 608.00 | 610.00 | 606.00 | 610.00 | 610.00 | 0.83% | 686 |
| Aug 17, 2026 | 592.00 | 590.00 | 590.00 | 605.00 | 605.00 | 0.17% | 521 |
| Aug 14, 2026 | 596.00 | 604.00 | 596.00 | 604.00 | 604.00 | 2.37% | 1,914 |
| Aug 13, 2026 | 584.00 | 590.00 | 584.00 | 590.00 | 590.00 | 2.97% | 2,682 |
| Aug 12, 2026 | 576.00 | 582.00 | 576.00 | 573.00 | 573.00 | -1.38% | 1,585 |
| 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 |