Checkit plc (AIM:CKT)
London
· Delayed Price · Currency is GBP · Price in GBX 21.00
0.00 (0.00%)
At close: Dec 5, 2025
Checkit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.16 | 22.00 | 20.16 | 21.00 | 21.00 | - | 10,966 |
| Dec 4, 2025 | 21.00 | 21.80 | 20.26 | 21.00 | 21.00 | - | 121,997 |
| Dec 3, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 150,717 |
| Dec 2, 2025 | 21.00 | 21.70 | 20.56 | 21.00 | 21.00 | 2.44% | 52,429 |
| Dec 1, 2025 | 20.50 | 21.00 | 20.50 | 20.50 | 20.50 | - | 266,367 |
| Nov 28, 2025 | 20.00 | 21.00 | 19.90 | 20.50 | 20.50 | 7.89% | 559,280 |
| Nov 27, 2025 | 19.00 | 19.80 | 18.70 | 19.00 | 19.00 | - | 125,000 |
| Nov 26, 2025 | 18.00 | 19.00 | 18.48 | 19.00 | 19.00 | 5.56% | 554,867 |
| Nov 25, 2025 | 18.00 | 18.88 | 17.55 | 18.00 | 18.00 | - | 218,077 |
| Nov 24, 2025 | 18.00 | 19.00 | 17.38 | 18.00 | 18.00 | - | 148,723 |
| Nov 21, 2025 | 18.00 | 19.00 | 17.50 | 18.00 | 18.00 | - | 225,005 |
| Nov 20, 2025 | 19.00 | 19.00 | 17.26 | 18.00 | 18.00 | - | 6,049 |
| Nov 19, 2025 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 2,332 |
| Nov 18, 2025 | 17.50 | 18.30 | 17.18 | 18.00 | 18.00 | - | 43,293 |
| Nov 17, 2025 | 18.00 | 18.33 | 17.33 | 18.00 | 18.00 | - | 13,840 |
| Nov 14, 2025 | 19.00 | 19.05 | 17.31 | 18.00 | 18.00 | -5.26% | 221,509 |
| Nov 13, 2025 | 18.50 | 20.00 | 18.10 | 19.00 | 19.00 | 2.70% | 765,947 |
| Nov 12, 2025 | 17.50 | 19.00 | 18.00 | 18.50 | 18.50 | 5.71% | 359,886 |
| Nov 11, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 9,524 |
| Nov 10, 2025 | 17.00 | 18.00 | 16.86 | 17.50 | 17.50 | 2.94% | 254,414 |
| Nov 7, 2025 | 18.00 | 18.99 | 16.41 | 17.00 | 17.00 | -5.56% | 283,736 |
| Nov 6, 2025 | 18.00 | 18.99 | 17.20 | 18.00 | 18.00 | - | 305,778 |
| Nov 5, 2025 | 17.50 | 19.00 | 17.11 | 18.00 | 18.00 | 5.88% | 755,084 |
| Nov 4, 2025 | 16.50 | 17.89 | 16.14 | 17.00 | 17.00 | 6.25% | 589,581 |
| Nov 3, 2025 | 14.50 | 17.00 | 14.17 | 16.00 | 16.00 | 12.28% | 481,570 |
| Oct 31, 2025 | 14.00 | 14.93 | 14.70 | 14.25 | 14.25 | 1.79% | 68,458 |
| Oct 30, 2025 | 13.75 | 15.00 | 14.10 | 14.00 | 14.00 | 1.82% | 327,323 |
| Oct 29, 2025 | 13.75 | 14.13 | 13.12 | 13.75 | 13.75 | - | 49,450 |
| Oct 28, 2025 | 13.75 | 14.20 | 13.10 | 13.75 | 13.75 | 7.84% | 13,018 |
| Oct 27, 2025 | 13.25 | 13.00 | 12.35 | 12.75 | 12.75 | -3.77% | 349,116 |
| Oct 24, 2025 | 13.75 | 14.00 | 12.77 | 13.25 | 13.25 | -3.64% | 103,469 |
| Oct 23, 2025 | 14.25 | 14.16 | 13.96 | 13.75 | 13.75 | -3.51% | 110,709 |
| Oct 22, 2025 | 14.25 | 14.50 | 14.10 | 14.25 | 14.25 | - | 123,606 |
| Oct 21, 2025 | 14.75 | 14.55 | 13.70 | 14.25 | 14.25 | -3.39% | 111,000 |
| Oct 20, 2025 | 14.75 | 15.00 | 14.55 | 14.75 | 14.75 | - | 4,301 |
| Oct 17, 2025 | 14.75 | 16.00 | 14.50 | 14.75 | 14.75 | - | 208,180 |
| Oct 16, 2025 | 14.75 | 15.50 | 14.95 | 14.75 | 14.75 | - | 19,786 |
| Oct 15, 2025 | 15.00 | 15.50 | 14.80 | 14.75 | 14.75 | -1.67% | 149,918 |
| Oct 14, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 63,166 |
| Oct 13, 2025 | 16.00 | 15.26 | 14.68 | 15.00 | 15.00 | -6.25% | 160,931 |
| Oct 10, 2025 | 16.00 | 16.87 | 15.25 | 16.00 | 16.00 | - | 109,311 |
| Oct 9, 2025 | 16.00 | 16.87 | 15.55 | 16.00 | 16.00 | - | 72,869 |
| Oct 8, 2025 | 16.00 | 15.22 | 15.00 | 16.00 | 16.00 | - | 60,055 |
| Oct 7, 2025 | 16.50 | 16.00 | 15.26 | 16.00 | 16.00 | -3.03% | 68,113 |
| Oct 6, 2025 | 16.50 | 17.00 | 16.06 | 16.50 | 16.50 | - | 26,360 |
| Oct 3, 2025 | 16.50 | 16.06 | 16.06 | 16.50 | 16.50 | - | 3,000 |
| Oct 2, 2025 | 16.50 | 17.00 | 16.93 | 16.50 | 16.50 | - | 216 |
| Oct 1, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 15,149 |
| Sep 30, 2025 | 16.50 | 16.60 | 16.00 | 16.50 | 16.50 | - | 598 |
| Sep 29, 2025 | 16.50 | 16.60 | 16.06 | 16.50 | 16.50 | - | 32,851 |