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 |
| Sep 26, 2025 | 15.50 | 16.70 | 16.00 | 16.50 | 16.50 | 6.45% | 42,489 |
| Sep 25, 2025 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | - | 3,100 |
| Sep 24, 2025 | 15.50 | 15.90 | 15.06 | 15.50 | 15.50 | - | 127,458 |
| Sep 23, 2025 | 15.50 | 15.94 | 15.00 | 15.50 | 15.50 | - | 269,421 |
| Sep 22, 2025 | 15.50 | 15.94 | 15.00 | 15.50 | 15.50 | - | 4,999 |
| Sep 19, 2025 | 15.50 | 15.95 | 15.50 | 15.50 | 15.50 | - | 121,676 |
| Sep 18, 2025 | 15.50 | 15.11 | 15.02 | 15.50 | 15.50 | - | 32,734 |
| Sep 17, 2025 | 15.50 | 15.68 | 15.16 | 15.50 | 15.50 | - | 42,383 |
| Sep 16, 2025 | 15.50 | 15.70 | 15.11 | 15.50 | 15.50 | - | 47,439 |
| Sep 15, 2025 | 15.50 | 15.98 | 15.10 | 15.50 | 15.50 | - | 19,500 |
| Sep 12, 2025 | 16.00 | 16.00 | 15.10 | 15.50 | 15.50 | -3.13% | 235,856 |
| Sep 11, 2025 | 16.50 | 16.80 | 16.00 | 16.00 | 16.00 | -3.03% | 125,638 |
| Sep 10, 2025 | 18.00 | 17.04 | 16.06 | 16.50 | 16.50 | -8.33% | 76,813 |
| Sep 9, 2025 | 18.00 | 17.64 | 17.04 | 18.00 | 18.00 | - | 12,159 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.64 | 18.00 | 18.00 | - | 5,834 |
| Sep 5, 2025 | 18.00 | 18.95 | 17.04 | 18.00 | 18.00 | - | 190,413 |
| Sep 4, 2025 | 18.00 | 17.97 | 17.12 | 18.00 | 18.00 | - | 68,043 |
| Sep 3, 2025 | 18.00 | 18.90 | 17.00 | 18.00 | 18.00 | - | 130,803 |
| Sep 2, 2025 | 18.00 | 18.92 | 17.30 | 18.00 | 18.00 | - | 101,896 |
| Sep 1, 2025 | 17.00 | 19.00 | 17.02 | 18.00 | 18.00 | 5.88% | 650,911 |
| Aug 29, 2025 | 16.50 | 17.98 | 16.48 | 17.00 | 17.00 | 3.03% | 274,775 |
| Aug 28, 2025 | 16.00 | 17.00 | 16.00 | 16.50 | 16.50 | 3.13% | 384,735 |
| Aug 27, 2025 | 15.00 | 16.45 | 14.00 | 16.00 | 16.00 | 6.67% | 244,750 |
| Aug 26, 2025 | 13.50 | 15.98 | 13.77 | 15.00 | 15.00 | 13.21% | 414,123 |
| Aug 22, 2025 | 13.25 | 13.44 | 13.04 | 13.25 | 13.25 | - | 170,681 |
| Aug 21, 2025 | 13.25 | 13.50 | 13.07 | 13.25 | 13.25 | - | 166,278 |
| Aug 20, 2025 | 13.25 | 13.39 | 13.00 | 13.25 | 13.25 | - | 20,698 |
| Aug 19, 2025 | 13.50 | 13.59 | 13.10 | 13.25 | 13.25 | -1.85% | 109,153 |
| Aug 18, 2025 | 13.50 | 13.16 | 13.00 | 13.50 | 13.50 | - | 9,804 |
| Aug 15, 2025 | 13.50 | 14.00 | 13.15 | 13.50 | 13.50 | - | 12,022 |
| Aug 14, 2025 | 13.50 | 13.88 | 13.11 | 13.50 | 13.50 | - | 50,404 |
| Aug 13, 2025 | 13.50 | 13.89 | 13.11 | 13.50 | 13.50 | - | 31,709 |
| Aug 12, 2025 | 14.00 | 13.89 | 13.15 | 13.50 | 13.50 | -3.57% | 50,667 |
| Aug 11, 2025 | 14.50 | 15.00 | 13.00 | 14.00 | 14.00 | -3.45% | 158,934 |
| Aug 8, 2025 | 14.50 | 15.00 | 14.08 | 14.50 | 14.50 | - | 34,007 |
| Aug 7, 2025 | 14.50 | 14.74 | 14.00 | 14.50 | 14.50 | - | 44,997 |
| Aug 6, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 20,097 |
| Aug 5, 2025 | 14.50 | 14.88 | 14.00 | 14.50 | 14.50 | - | 24,505 |
| Aug 4, 2025 | 14.50 | 14.20 | 14.00 | 14.50 | 14.50 | - | 134,488 |
| Aug 1, 2025 | 15.00 | 14.88 | 14.88 | 14.50 | 14.50 | -3.33% | 100,000 |
| Jul 31, 2025 | 15.00 | 14.16 | 14.11 | 15.00 | 15.00 | - | 17,549 |
| Jul 30, 2025 | 15.00 | 14.50 | 14.16 | 15.00 | 15.00 | - | 91,565 |
| Jul 29, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 12 |
| Jul 28, 2025 | 15.00 | 15.89 | 15.89 | 15.00 | 15.00 | - | 50,000 |
| Jul 25, 2025 | 15.00 | 14.99 | 14.99 | 15.00 | 15.00 | - | 50,000 |
| Jul 24, 2025 | 15.50 | 15.10 | 14.25 | 15.00 | 15.00 | -3.23% | 101,880 |
| Jul 23, 2025 | 15.50 | 16.00 | 15.16 | 15.50 | 15.50 | - | 23,044 |
| Jul 22, 2025 | 15.50 | 16.00 | 15.41 | 15.50 | 15.50 | - | 22,284 |
| Jul 21, 2025 | 15.50 | 15.45 | 15.25 | 15.50 | 15.50 | - | 34,013 |
| Jul 18, 2025 | 15.50 | 16.00 | 15.25 | 15.50 | 15.50 | - | 144,584 |