Checkit plc (AIM:CKT)
London
· Delayed Price · Currency is GBP · Price in GBX 15.26
-0.24 (-1.55%)
Mar 6, 2026, 11:47 AM GMT
Checkit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.00 | 16.00 | 15.20 | 15.78 | - | 1.79% | 68,993 |
| Mar 4, 2026 | 15.50 | 15.89 | 15.89 | 15.50 | 15.50 | - | 82,629 |
| Mar 3, 2026 | 16.50 | 17.00 | 15.20 | 15.50 | 15.50 | -6.06% | 205,531 |
| Mar 2, 2026 | 18.00 | 18.00 | 16.00 | 16.50 | 16.50 | -5.71% | 269,013 |
| Feb 27, 2026 | 18.00 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 441,148 |
| Feb 26, 2026 | 18.00 | 18.40 | 18.40 | 18.00 | 18.00 | - | 2,717 |
| Feb 25, 2026 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | - | 48 |
| Feb 24, 2026 | 18.00 | 18.77 | 17.00 | 18.00 | 18.00 | -2.70% | 513,263 |
| Feb 23, 2026 | 18.00 | 19.00 | 17.55 | 18.50 | 18.50 | 2.78% | 547,616 |
| Feb 20, 2026 | 18.50 | 19.00 | 17.36 | 18.00 | 18.00 | -2.70% | 300,384 |
| Feb 19, 2026 | 19.00 | 19.40 | 18.00 | 18.50 | 18.50 | 7.25% | 122,749 |
| Feb 18, 2026 | 17.50 | 17.50 | 17.03 | 17.25 | 17.25 | -1.43% | 108,485 |
| Feb 17, 2026 | 17.50 | 17.35 | 17.05 | 17.50 | 17.50 | - | 26,500 |
| Feb 16, 2026 | 17.50 | 18.00 | 17.35 | 17.50 | 17.50 | - | 94,156 |
| Feb 13, 2026 | 18.25 | 18.00 | 17.26 | 17.50 | 17.50 | -4.11% | 251,830 |
| Feb 12, 2026 | 18.25 | 18.50 | 18.02 | 18.25 | 18.25 | -1.35% | 60,279 |
| Feb 11, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 141,449 |
| Feb 10, 2026 | 18.50 | 18.58 | 18.06 | 18.50 | 18.50 | - | 9,833 |
| Feb 9, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 42,028 |
| Feb 6, 2026 | 18.50 | 18.60 | 18.06 | 18.50 | 18.50 | - | 90,789 |
| Feb 5, 2026 | 18.50 | 19.00 | 18.01 | 18.50 | 18.50 | - | 16,541 |
| Feb 4, 2026 | 18.50 | 18.55 | 18.01 | 18.50 | 18.50 | - | 14,070 |
| Feb 3, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 49,527 |
| Feb 2, 2026 | 18.50 | 19.00 | 18.65 | 18.50 | 18.50 | - | 162,224 |
| Jan 30, 2026 | 18.50 | 18.89 | 17.60 | 18.50 | 18.50 | - | 211,763 |
| Jan 29, 2026 | 18.50 | 19.00 | 18.44 | 18.50 | 18.50 | - | 148,219 |
| Jan 28, 2026 | 18.75 | 19.45 | 18.00 | 18.50 | 18.50 | -1.33% | 115,708 |
| Jan 27, 2026 | 19.25 | 19.50 | 18.33 | 18.75 | 18.75 | -2.60% | 166,697 |
| Jan 26, 2026 | 19.50 | 20.00 | 19.00 | 19.25 | 19.25 | -1.28% | 90,087 |
| Jan 23, 2026 | 19.50 | 20.00 | 19.01 | 19.50 | 19.50 | - | 14,477 |
| Jan 22, 2026 | 19.50 | 20.00 | 19.20 | 19.50 | 19.50 | - | 90,804 |
| Jan 21, 2026 | 19.50 | 19.94 | 19.25 | 19.50 | 19.50 | - | 670,310 |
| Jan 20, 2026 | 20.00 | 20.20 | 19.12 | 19.50 | 19.50 | -2.50% | 175,442 |
| Jan 19, 2026 | 20.00 | 19.67 | 19.64 | 20.00 | 20.00 | - | 87,200 |
| Jan 16, 2026 | 20.00 | 20.89 | 19.00 | 20.00 | 20.00 | - | 32,410 |
| Jan 15, 2026 | 19.50 | 19.94 | 19.10 | 20.00 | 20.00 | 2.56% | 190,400 |
| Jan 14, 2026 | 19.50 | 19.58 | 19.10 | 19.50 | 19.50 | - | 94,915 |
| Jan 13, 2026 | 19.50 | 19.94 | 19.58 | 19.50 | 19.50 | - | 50,607 |
| Jan 12, 2026 | 19.50 | 20.00 | 19.80 | 19.50 | 19.50 | - | 12,001 |
| Jan 9, 2026 | 20.50 | 20.50 | 19.21 | 19.50 | 19.50 | -4.88% | 646,200 |
| Jan 8, 2026 | 20.50 | 20.40 | 20.00 | 20.50 | 20.50 | - | 15,769 |
| Jan 7, 2026 | 21.00 | 20.50 | 20.00 | 20.50 | 20.50 | -2.38% | 40,345 |
| Jan 6, 2026 | 21.00 | 21.99 | 20.05 | 21.00 | 21.00 | - | 65,014 |
| Jan 5, 2026 | 21.00 | 20.90 | 20.01 | 21.00 | 21.00 | - | 19,320 |
| Jan 2, 2026 | 21.00 | 21.99 | 21.17 | 21.00 | 21.00 | - | 2,926 |
| Dec 31, 2025 | 21.00 | 21.17 | 20.66 | 21.00 | 21.00 | - | 15,578 |
| Dec 30, 2025 | 21.00 | 21.36 | 20.01 | 21.00 | 21.00 | - | 51,602 |
| Dec 29, 2025 | 21.00 | 21.99 | 20.71 | 21.00 | 21.00 | - | 43,291 |
| Dec 24, 2025 | 21.00 | 21.99 | 20.66 | 21.00 | 21.00 | - | 15,174 |
| Dec 23, 2025 | 21.00 | 21.99 | 20.20 | 21.00 | 21.00 | 7.14% | 137,233 |
| Dec 22, 2025 | 21.00 | 21.99 | 19.60 | 19.60 | 19.60 | -6.67% | 51,516 |
| Dec 19, 2025 | 20.00 | 21.90 | 20.50 | 21.00 | 21.00 | 5.00% | 192,506 |
| Dec 18, 2025 | 20.00 | 21.00 | 19.65 | 20.00 | 20.00 | - | 210,959 |
| Dec 17, 2025 | 20.00 | 20.50 | 19.55 | 20.00 | 20.00 | - | 137,243 |
| Dec 16, 2025 | 20.00 | 20.20 | 19.50 | 20.00 | 20.00 | - | 67,954 |
| Dec 15, 2025 | 20.00 | 20.99 | 19.50 | 20.00 | 20.00 | - | 17,505 |
| Dec 12, 2025 | 20.50 | 20.08 | 19.50 | 20.00 | 20.00 | -2.44% | 41,776 |
| Dec 11, 2025 | 20.50 | 20.95 | 20.08 | 20.50 | 20.50 | - | 14,691 |
| Dec 10, 2025 | 21.00 | 20.78 | 20.00 | 20.50 | 20.50 | -2.38% | 54,353 |
| Dec 9, 2025 | 21.00 | 22.00 | 20.16 | 21.00 | 21.00 | 2.44% | 29,784 |
| Dec 8, 2025 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 45,378 |
| Dec 5, 2025 | 21.00 | 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 | 20.50 | 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 | 19.50 | 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 | 18.00 | 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 |