Checkit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 19.000 | 20.940 | 18.666 | 20.500 | 20.500 | 163,779 |
| 2024-03-13 | 18.650 | 20.000 | 18.650 | 19.000 | 19.000 | 464,904 |
| 2024-03-12 | 19.000 | 19.410 | 18.260 | 18.500 | 18.500 | 138,100 |
| 2024-03-11 | 19.500 | 19.670 | 18.500 | 19.000 | 19.000 | 79,624 |
| 2024-03-08 | 19.000 | 19.700 | 19.000 | 19.500 | 19.500 | 79,073 |
| 2024-03-07 | 18.500 | 18.500 | 18.150 | 18.500 | 18.500 | 534,371 |
| 2024-03-06 | 18.500 | 18.890 | 18.100 | 18.500 | 18.500 | 135,163 |
| 2024-03-05 | 18.500 | 19.000 | 18.250 | 18.500 | 18.500 | 194,894 |
| 2024-03-04 | 19.500 | 19.740 | 18.225 | 18.500 | 18.500 | 409,354 |
| 2024-03-01 | 19.500 | 20.000 | 19.180 | 19.500 | 19.500 | 88,973 |
| 2024-02-29 | 19.500 | 19.870 | 19.250 | 19.500 | 19.500 | 339,663 |
| 2024-02-28 | 20.000 | 20.000 | 19.100 | 19.500 | 19.500 | 285,708 |
| 2024-02-27 | 20.500 | 21.000 | 19.351 | 20.000 | 20.000 | 72,515 |
| 2024-02-26 | 20.500 | 21.000 | 19.610 | 20.500 | 20.500 | 121,813 |
| 2024-02-23 | 21.000 | 22.000 | 20.100 | 20.500 | 20.500 | 140,618 |
| 2024-02-22 | 21.000 | 21.625 | 20.000 | 21.000 | 21.000 | 228,580 |
| 2024-02-21 | 23.690 | 23.690 | 21.000 | 21.000 | 21.000 | 199,906 |
| 2024-02-20 | 24.000 | 24.000 | 23.000 | 24.000 | 24.000 | 60,442 |
| 2024-02-19 | 22.000 | 23.900 | 21.800 | 23.000 | 23.000 | 149,727 |
| 2024-02-16 | 21.850 | 22.500 | 21.850 | 22.000 | 22.000 | 64,766 |
| 2024-02-15 | 23.000 | 23.000 | 21.000 | 21.000 | 21.000 | 198,220 |
| 2024-02-14 | 20.500 | 24.000 | 20.500 | 22.500 | 22.500 | 464,469 |
| 2024-02-13 | 20.500 | 20.700 | 20.220 | 20.500 | 20.500 | 71,902 |
| 2024-02-12 | 20.500 | 20.900 | 20.215 | 20.500 | 20.500 | 213,395 |
| 2024-02-09 | 20.500 | 21.000 | 20.000 | 20.500 | 20.500 | 149,017 |
| 2024-02-08 | 20.500 | 21.000 | 20.250 | 20.500 | 20.500 | 100,009 |
| 2024-02-07 | 20.500 | 21.000 | 20.500 | 20.500 | 20.500 | 210,822 |
| 2024-02-06 | 21.500 | 21.900 | 20.500 | 20.500 | 20.500 | 209,073 |
| 2024-02-05 | 22.020 | 22.020 | 21.205 | 21.500 | 21.500 | 186,690 |
| 2024-02-02 | 23.000 | 23.000 | 22.500 | 22.500 | 22.500 | 130,000 |
| 2024-02-01 | 23.000 | 24.000 | 22.550 | 23.000 | 23.000 | 219,759 |
| 2024-01-31 | 23.000 | 23.700 | 23.000 | 23.000 | 23.000 | 11,000 |
| 2024-01-30 | 23.000 | 23.000 | 22.800 | 23.000 | 23.000 | 113,724 |
| 2024-01-29 | 22.500 | 24.000 | 22.330 | 23.000 | 23.000 | 130,322 |
| 2024-01-26 | 23.500 | 24.000 | 22.000 | 22.500 | 22.500 | 121,496 |
| 2024-01-25 | 24.000 | 25.000 | 23.060 | 23.500 | 23.500 | 60,016 |
| 2024-01-24 | 23.500 | 24.000 | 23.060 | 24.000 | 24.000 | 257,298 |
| 2024-01-23 | 24.000 | 25.000 | 23.380 | 23.500 | 23.500 | 36,775 |
| 2024-01-22 | 24.500 | 24.850 | 24.000 | 24.000 | 24.000 | 44,032 |
| 2024-01-19 | 24.500 | 24.500 | 24.260 | 24.500 | 24.500 | 21,109 |
| 2024-01-18 | 24.500 | 25.000 | 24.500 | 24.500 | 24.500 | 32,905 |
| 2024-01-17 | 25.500 | 25.880 | 24.500 | 24.500 | 24.500 | 194,540 |
| 2024-01-16 | 25.500 | 26.000 | 25.404 | 25.500 | 25.500 | 777 |
| 2024-01-15 | 25.940 | 25.940 | 25.380 | 25.500 | 25.500 | 12,234 |
| 2024-01-12 | 26.000 | 27.000 | 26.000 | 26.000 | 26.000 | 644 |
| 2024-01-11 | 26.000 | 30.010 | 26.000 | 26.000 | 26.000 | 575,438 |
| 2024-01-10 | 23.960 | 27.000 | 23.960 | 26.000 | 26.000 | 215,209 |
| 2024-01-09 | 23.000 | 23.900 | 22.770 | 23.000 | 23.000 | 26,394 |
| 2024-01-08 | 23.000 | 23.700 | 22.000 | 23.000 | 23.000 | 123,427 |
| 2024-01-05 | 20.500 | 24.000 | 20.376 | 23.000 | 23.000 | 254,433 |
| 2024-01-04 | 21.500 | 22.000 | 19.680 | 20.000 | 20.000 | 149,592 |
| 2024-01-03 | 21.700 | 21.700 | 20.820 | 21.500 | 21.500 | 61,916 |
| 2024-01-02 | 22.970 | 22.970 | 21.335 | 22.000 | 22.000 | 86,183 |
| 2023-12-29 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2023-12-28 | 23.000 | 23.180 | 22.000 | 23.000 | 23.000 | 5,021 |
| 2023-12-27 | 23.000 | 23.180 | 22.000 | 23.000 | 23.000 | 53,458 |
| 2023-12-22 | 24.500 | 24.500 | 22.240 | 23.000 | 23.000 | 110,000 |
| 2023-12-21 | 25.000 | 25.000 | 24.700 | 25.000 | 25.000 | 14,400 |
| 2023-12-20 | 25.000 | 25.880 | 25.000 | 25.000 | 25.000 | 8,452 |
| 2023-12-19 | 23.700 | 25.700 | 23.700 | 25.000 | 25.000 | 129,666 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.