Checkit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 19.500 | 19.700 | 19.500 | 19.500 | 19.500 | 17,000 |
| 2022-10-10 | 19.500 | 19.700 | 19.000 | 19.500 | 19.500 | 1,013 |
| 2022-10-07 | 19.500 | 19.750 | 19.000 | 19.500 | 19.500 | 7,306 |
| 2022-10-06 | 19.500 | 20.000 | 19.500 | 19.500 | 19.500 | 1,318 |
| 2022-10-05 | 19.500 | 19.500 | 19.000 | 19.500 | 19.500 | 36,776 |
| 2022-10-04 | 20.500 | 20.500 | 19.150 | 20.500 | 20.500 | 654,707 |
| 2022-10-03 | 20.500 | 20.500 | 19.150 | 20.500 | 20.500 | 20,519 |
| 2022-09-30 | 20.500 | 20.500 | 20.000 | 20.500 | 20.500 | 56,519 |
| 2022-09-29 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-09-28 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 2,485 |
| 2022-09-27 | 21.000 | 21.000 | 20.940 | 21.000 | 21.000 | 49,000 |
| 2022-09-26 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 61,475 |
| 2022-09-23 | 21.000 | 22.000 | 20.260 | 21.000 | 21.000 | 4,163,178 |
| 2022-09-22 | 21.500 | 21.750 | 20.600 | 21.000 | 21.000 | 121,250 |
| 2022-09-21 | 21.500 | 21.940 | 21.500 | 21.500 | 21.500 | 25,455 |
| 2022-09-20 | 21.500 | 22.000 | 21.110 | 21.500 | 21.500 | 60,424 |
| 2022-09-16 | 20.000 | 22.000 | 19.355 | 21.500 | 21.500 | 192,977 |
| 2022-09-15 | 20.000 | 20.680 | 19.000 | 20.000 | 20.000 | 42,943 |
| 2022-09-14 | 19.000 | 20.875 | 18.880 | 20.000 | 20.000 | 132,932 |
| 2022-09-13 | 20.000 | 20.000 | 19.000 | 19.000 | 19.000 | 36,500 |
| 2022-09-12 | 20.000 | 20.000 | 19.000 | 20.000 | 20.000 | 115,361 |
| 2022-09-09 | 20.500 | 20.748 | 20.000 | 20.500 | 20.500 | 55,000 |
| 2022-09-08 | 20.500 | 20.748 | 20.250 | 20.500 | 20.500 | 26,013 |
| 2022-09-07 | 21.882 | 21.882 | 20.110 | 20.500 | 20.500 | 245,740 |
| 2022-09-06 | 21.868 | 22.900 | 21.868 | 22.500 | 22.500 | 71,961 |
| 2022-09-05 | 21.500 | 21.880 | 21.500 | 21.500 | 21.500 | 3,000 |
| 2022-09-02 | 21.500 | 21.880 | 21.350 | 21.500 | 21.500 | 11,026 |
| 2022-09-01 | 21.500 | 21.669 | 21.150 | 21.500 | 21.500 | 67,164 |
| 2022-08-31 | 22.889 | 22.889 | 21.250 | 21.500 | 21.500 | 115,402 |
| 2022-08-30 | 24.000 | 25.800 | 22.355 | 24.000 | 24.000 | 221,060 |
| 2022-08-26 | 24.000 | 24.840 | 22.650 | 24.000 | 24.000 | 21,070 |
| 2022-08-25 | 24.000 | 24.840 | 24.000 | 24.000 | 24.000 | 1,711 |
| 2022-08-24 | 24.000 | 24.840 | 22.650 | 24.000 | 24.000 | 37,535 |
| 2022-08-23 | 24.500 | 24.900 | 23.000 | 24.000 | 24.000 | 130,132 |
| 2022-08-22 | 24.500 | 24.900 | 23.000 | 24.500 | 24.500 | 103,782 |
| 2022-08-19 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2022-08-18 | 25.000 | 26.000 | 23.150 | 24.500 | 24.500 | 46,048 |
| 2022-08-17 | 25.000 | 26.000 | 25.000 | 25.000 | 25.000 | 43,000 |
| 2022-08-16 | 25.000 | 26.000 | 25.000 | 25.000 | 25.000 | 58,359 |
| 2022-08-15 | 23.750 | 25.680 | 23.750 | 25.000 | 25.000 | 277,285 |
| 2022-08-12 | 27.485 | 27.485 | 23.000 | 23.500 | 23.500 | 941,444 |
| 2022-08-11 | 30.000 | 30.000 | 25.000 | 27.500 | 27.500 | 493,202 |
| 2022-08-10 | 29.000 | 29.300 | 28.121 | 29.000 | 29.000 | 14,798 |
| 2022-08-09 | 29.000 | 29.400 | 28.121 | 29.000 | 29.000 | 24,302 |
| 2022-08-08 | 29.000 | 29.000 | 28.121 | 29.000 | 29.000 | 7,925 |
| 2022-08-05 | 29.000 | 29.268 | 29.000 | 29.000 | 29.000 | 10,258 |
| 2022-08-04 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2022-08-03 | 29.000 | 29.300 | 29.000 | 29.000 | 29.000 | 30,000 |
| 2022-08-02 | 29.000 | 29.300 | 28.100 | 29.000 | 29.000 | 33,005 |
| 2022-08-01 | 29.000 | 29.000 | 28.000 | 29.000 | 29.000 | 54,148 |
| 2022-07-29 | 29.500 | 29.500 | 29.000 | 29.000 | 29.000 | 100,547 |
| 2022-07-28 | 30.000 | 30.000 | 29.250 | 30.000 | 30.000 | 188,480 |
| 2022-07-27 | 30.000 | 30.000 | 29.000 | 30.000 | 30.000 | 10,000 |
| 2022-07-26 | 31.000 | 31.000 | 29.200 | 30.000 | 30.000 | 53,902 |
| 2022-07-25 | 31.700 | 31.700 | 30.331 | 31.500 | 31.500 | 28,787 |
| 2022-07-22 | 32.000 | 32.000 | 31.250 | 32.000 | 32.000 | 5,303 |
| 2022-07-21 | 32.000 | 32.390 | 31.000 | 32.000 | 32.000 | 5,654 |
| 2022-07-20 | 32.000 | 32.390 | 31.000 | 32.000 | 32.000 | 92,681 |
| 2022-07-19 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2022-07-18 | 32.000 | 32.490 | 31.200 | 32.000 | 32.000 | 8,526 |
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.