Checkit PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	15.500	15.650	15.250	15.500	15.500	221,389
2025-05-22	14.500	15.840	14.500	15.500	15.500	128,292
2025-05-21	13.505	15.000	13.505	14.500	14.500	401,146
2025-05-20	13.250	13.460	13.250	13.250	13.250	70,871
2025-05-19	13.500	13.999	13.020	13.250	13.250	36,330
2025-05-16	13.500	13.700	13.020	13.500	13.500	71,080
2025-05-15	13.500	13.740	13.020	13.500	13.500	2,637
2025-05-14	13.500	14.000	13.150	13.500	13.500	28,616
2025-05-13	13.500	13.500	13.080	13.500	13.500	90,710
2025-05-12	13.340	13.500	13.340	13.500	13.500	107,222
2025-05-09	13.250	13.250	12.680	13.250	13.250	112,354
2025-05-08	13.250	13.490	12.680	13.250	13.250	23,423
2025-05-07	13.250	14.000	12.680	13.250	13.250	5,417
2025-05-06	13.250	14.000	12.670	13.250	13.250	29,005
2025-05-02	13.250	13.505	13.250	13.250	13.250	814
2025-05-01	13.250	13.250	12.650	13.250	13.250	10,715
2025-04-30	13.250	14.000	12.500	13.250	13.250	64,458
2025-04-29	13.250	13.625	13.250	13.250	13.250	469
2025-04-28	13.250	13.660	12.620	13.250	13.250	126,371
2025-04-25	12.500	13.250	12.000	13.250	13.250	139,852
2025-04-24	12.500	13.000	12.110	12.500	12.500	186,975
2025-04-23	13.750	15.000	13.651	14.500	14.500	40,516
2025-04-22	13.750	14.000	13.566	13.750	13.750	51,515
2025-04-17	13.750	14.000	13.611	13.750	13.750	33,955
2025-04-16	13.750	14.000	13.599	13.750	13.750	25,240
2025-04-15	13.591	14.000	13.591	13.750	13.750	106,269
2025-04-14	13.500	13.980	13.150	13.500	13.500	83,603
2025-04-11	12.470	13.750	12.470	13.500	13.500	165,770
2025-04-10	11.750	12.500	11.533	12.250	12.250	1,081,654
2025-04-09	13.000	13.000	11.250	11.250	11.250	1,151,902
2025-04-08	12.840	13.700	12.840	13.500	13.500	134,934
2025-04-07	12.320	12.320	11.080	11.650	11.650	855,291
2025-04-04	13.400	13.400	12.500	13.000	13.000	112,417
2025-04-03	13.649	13.649	13.100	13.500	13.500	22,731
2025-04-02	14.000	14.250	13.120	14.000	14.000	42,087
2025-04-01	14.000	14.300	13.110	14.000	14.000	43,979
2025-03-31	14.000	14.000	13.450	14.000	14.000	30,595
2025-03-28	14.000	14.000	13.450	14.000	14.000	12,073
2025-03-27	14.000	14.950	14.000	14.000	14.000	21,296
2025-03-26	14.000	14.500	13.400	14.000	14.000	22,262
2025-03-25	14.000	14.000	13.440	14.000	14.000	30,000
2025-03-24	14.000	14.950	14.000	14.000	14.000	14,271
2025-03-21	14.000	14.200	13.400	14.000	14.000	153,274
2025-03-20	14.000	14.500	13.220	14.000	14.000	150,005
2025-03-19	13.500	14.200	13.300	14.000	14.000	336,250
2025-03-18	13.500	14.000	13.500	13.500	13.500	10,000
2025-03-17	13.250	13.984	12.650	13.250	13.250	13,191
2025-03-14	13.250	13.600	12.600	13.250	13.250	94,037
2025-03-13	13.250	13.250	12.710	13.250	13.250	6,675
2025-03-12	13.250	13.670	12.680	13.250	13.250	97,614
2025-03-11	13.250	13.250	12.970	13.250	13.250	219,000
2025-03-10	14.000	14.000	14.000	14.000	14.000	0
2025-03-07	14.250	14.949	13.500	14.250	14.250	90,497
2025-03-06	14.250	14.250	13.660	14.250	14.250	9,575
2025-03-05	14.250	14.910	13.500	14.250	14.250	98,582
2025-03-04	14.250	14.250	13.650	14.250	14.250	2,668
2025-03-03	14.000	14.250	13.620	14.250	14.250	143,523
2025-02-28	14.000	14.500	14.000	14.000	14.000	45,107
2025-02-27	13.500	14.000	13.500	13.500	13.500	18,912
2025-02-26	14.250	14.670	13.300	13.500	13.500	199,563

← NewerPage 7 of 22 · 1,262 trading daysOlder →

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.