Checkit plc CKT
LSE · United Kingdom · Technology Services
GBp 16.50+0.25 (+1.54%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 16.50 | +1.54% | GBp 16.03 | GBp 16.70 | GBp 16.00 | 353.85K |
| 2026-10-01 | GBp 16.25 | -1.52% | GBp 16.50 | GBp 17.00 | GBp 16.00 | 385.54K |
| 2026-09-30 | GBp 16.50 | +3.13% | GBp 16.00 | GBp 16.60 | GBp 15.50 | 941.38K |
| 2026-09-29 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.50 | GBp 15.50 | 191.78K |
| 2026-09-28 | GBp 16.00 | -28.89% | GBp 18.50 | GBp 19.00 | GBp 15.00 | 3.75M |
| 2026-09-25 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.00 | GBp 22.00 | 128.32K |
| 2026-09-24 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 22.35 | 185.99K |
| 2026-09-23 | GBp 22.50 | -4.26% | GBp 23.50 | GBp 24.00 | GBp 22.50 | 817.01K |
| 2026-09-22 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 225.33K |
| 2026-09-21 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 667.25K |
| 2026-09-18 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 479.43K |
| 2026-09-17 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.38 | 46.94K |
| 2026-09-16 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 25.00 | GBp 23.37 | 316.47K |
| 2026-09-15 | GBp 23.50 | -2.08% | GBp 24.00 | GBp 25.00 | GBp 23.10 | 455.95K |
| 2026-09-14 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 491.25K |
| 2026-09-11 | GBp 24.00 | -4.00% | GBp 24.50 | GBp 25.00 | GBp 23.00 | 710.49K |
| 2026-09-10 | GBp 25.00 | +6.38% | GBp 23.50 | GBp 26.00 | GBp 23.51 | 3.54M |
| 2026-09-09 | GBp 23.50 | +4.44% | GBp 22.50 | GBp 23.89 | GBp 21.55 | 531.63K |
| 2026-09-08 | GBp 22.50 | +7.14% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 1.40M |
| 2026-09-07 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.51 | GBp 20.51 | 6.50K |
| 2026-09-04 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.98 | GBp 20.39 | 122.05K |
| 2026-09-03 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 22.00 | 8 |
| 2026-09-02 | GBp 21.00 | +5.00% | GBp 20.00 | GBp 21.00 | GBp 19.72 | 189.15K |
| 2026-09-01 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.55 | 151.28K |
| 2026-08-28 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.00 | 13.82K |
| 2026-08-27 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.52 | 26.30K |
| 2026-08-26 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.43 | 55.67K |
| 2026-08-25 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.00 | 919 |
| 2026-08-24 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.43 | 100.33K |
| 2026-08-21 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 19.50 | GBp 19.43 | 227.41K |
| 2026-08-20 | GBp 20.00 | 0.00% | GBp 20.00 | GBp 21.00 | GBp 19.40 | 30.85K |
| 2026-08-19 | GBp 20.00 | -4.76% | GBp 21.00 | GBp 22.00 | GBp 19.26 | 322.28K |
| 2026-08-18 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.22 | GBp 20.66 | 39.96K |
| 2026-08-17 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.66 | 6.37K |
| 2026-08-14 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.67 | GBp 20.67 | 12.51K |
| 2026-08-13 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.67 | 4.76K |
| 2026-08-12 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 22.00 | 409 |
| 2026-08-11 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 20.65 | 19.61K |
| 2026-08-10 | GBp 21.00 | -2.33% | GBp 21.50 | GBp 22.00 | GBp 21.06 | 28.14K |
| 2026-08-07 | GBp 21.50 | +10.26% | GBp 19.50 | GBp 21.90 | GBp 20.00 | 247.02K |
| 2026-08-06 | GBp 19.50 | +2.63% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 43.56K |
| 2026-08-05 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.40 | GBp 19.40 | 20.00K |
| 2026-08-04 | GBp 19.00 | +2.70% | GBp 18.50 | GBp 19.00 | GBp 18.90 | 60.03K |
| 2026-08-03 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 652.16K |
| 2026-07-31 | GBp 18.50 | -2.63% | GBp 19.00 | GBp 20.00 | GBp 18.32 | 80.01K |
| 2026-07-30 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.10 | GBp 18.28 | 45.92K |
| 2026-07-29 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 20.00 | GBp 18.00 | 16.16K |
| 2026-07-28 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.98 | GBp 18.00 | 60.02K |
| 2026-07-27 | GBp 19.00 | -2.56% | GBp 19.50 | GBp 20.00 | GBp 18.26 | 259.43K |
| 2026-07-24 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.10 | 250.31K |
| 2026-07-23 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.75 | GBp 19.00 | 15.88K |
| 2026-07-22 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.00 | GBp 19.00 | 1.70K |
| 2026-07-21 | GBp 19.50 | -2.50% | GBp 20.00 | GBp 19.10 | GBp 19.00 | 250.40K |
| 2026-07-20 | GBp 20.00 | -4.76% | GBp 21.00 | GBp 20.00 | GBp 20.00 | 5.00K |
| 2026-07-17 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 20.00 | GBp 20.00 | 10.10K |
| 2026-07-16 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 21.00 | GBp 21.00 | 0 |
| 2026-07-15 | GBp 21.00 | 0.00% | GBp 21.00 | GBp 22.00 | GBp 22.00 | 63 |
| 2026-07-14 | GBp 21.00 | -2.33% | GBp 21.50 | GBp 22.00 | GBp 19.50 | 200.82K |
| 2026-07-13 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 4.12K |
| 2026-07-10 | GBp 21.50 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 207.10K |
| 2026-07-09 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.00 | GBp 21.00 | 2.50K |
| 2026-07-08 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.51 | GBp 21.51 | 2.35K |
| 2026-07-07 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.50 | 54.68K |
| 2026-07-06 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.55 | GBp 21.06 | 33.08K |
| 2026-07-03 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 41.26K |
| 2026-07-02 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.06 | 14.84K |
| 2026-07-01 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.64 | GBp 21.06 | 9.38K |
| 2026-06-30 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 213.58K |
| 2026-06-29 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.38 | GBp 21.00 | 10.02K |
| 2026-06-26 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.40 | GBp 21.40 | 25.00K |
| 2026-06-25 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.06 | 32.40K |
| 2026-06-24 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.78 | GBp 21.78 | 869 |
| 2026-06-23 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.80 | GBp 21.06 | 54.91K |
| 2026-06-22 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.14 | 97.92K |
| 2026-06-19 | GBp 21.50 | -2.27% | GBp 22.00 | GBp 21.88 | GBp 21.20 | 55.76K |
| 2026-06-18 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.60 | 7.16K |
| 2026-06-17 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.14 | 44.38K |
| 2026-06-16 | GBp 22.00 | -4.35% | GBp 23.00 | GBp 24.00 | GBp 21.00 | 408.16K |
| 2026-06-15 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.94 | GBp 22.00 | 36.16K |
| 2026-06-12 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.30 | GBp 22.25 | 52.70K |
| 2026-06-11 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.40 | GBp 22.00 | 52.63K |
| 2026-06-10 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.40 | GBp 22.22 | 28.00K |
| 2026-06-09 | GBp 23.00 | -4.17% | GBp 24.00 | GBp 24.00 | GBp 21.55 | 361.24K |
| 2026-06-08 | GBp 24.00 | -4.00% | GBp 25.00 | GBp 24.00 | GBp 23.22 | 45.00K |
| 2026-06-05 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.00 | GBp 24.00 | 43.27K |
| 2026-06-04 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 24.10 | GBp 24.00 | 14.93K |
| 2026-06-03 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 25.00 | 44.04K |
| 2026-06-02 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.10 | 93.07K |
| 2026-06-01 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 68.64K |
| 2026-05-29 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.70 | GBp 24.26 | 49.67K |