Checkit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 19.500 | 20.000 | 19.260 | 19.500 | 19.500 | 4,118 |
| 2024-11-27 | 19.500 | 19.622 | 19.000 | 19.500 | 19.500 | 104,500 |
| 2024-11-26 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 110,326 |
| 2024-11-25 | 19.500 | 19.500 | 19.461 | 19.500 | 19.500 | 18,250 |
| 2024-11-22 | 19.500 | 19.500 | 19.450 | 19.500 | 19.500 | 1,600 |
| 2024-11-21 | 19.500 | 20.000 | 19.423 | 19.500 | 19.500 | 171,105 |
| 2024-11-20 | 19.500 | 20.000 | 19.340 | 19.500 | 19.500 | 55,096 |
| 2024-11-19 | 19.500 | 19.500 | 19.330 | 19.500 | 19.500 | 3,689 |
| 2024-11-18 | 19.500 | 20.000 | 19.500 | 19.500 | 19.500 | 175,572 |
| 2024-11-15 | 19.500 | 19.640 | 19.320 | 19.500 | 19.500 | 14,101 |
| 2024-11-14 | 19.500 | 20.000 | 19.500 | 19.500 | 19.500 | 10 |
| 2024-11-13 | 19.500 | 19.500 | 19.200 | 19.500 | 19.500 | 10,000 |
| 2024-11-12 | 19.500 | 20.000 | 19.200 | 19.500 | 19.500 | 42,436 |
| 2024-11-11 | 20.000 | 20.400 | 19.320 | 19.500 | 19.500 | 128,216 |
| 2024-11-08 | 20.448 | 20.448 | 19.310 | 20.000 | 20.000 | 1,424,126 |
| 2024-11-07 | 20.500 | 20.900 | 20.150 | 20.500 | 20.500 | 34,987 |
| 2024-11-06 | 20.500 | 20.800 | 20.125 | 20.500 | 20.500 | 174,528 |
| 2024-11-05 | 20.500 | 20.720 | 20.500 | 20.500 | 20.500 | 162,500 |
| 2024-11-04 | 20.500 | 20.750 | 20.000 | 20.500 | 20.500 | 55,001 |
| 2024-11-01 | 20.500 | 20.780 | 20.000 | 20.000 | 20.000 | 58,848 |
| 2024-10-31 | 19.000 | 20.820 | 18.355 | 20.500 | 20.500 | 226,003 |
| 2024-10-30 | 17.000 | 19.400 | 16.350 | 19.000 | 19.000 | 4,119,349 |
| 2024-10-29 | 17.500 | 18.000 | 16.350 | 17.000 | 17.000 | 194,745 |
| 2024-10-28 | 17.000 | 18.000 | 16.000 | 17.500 | 17.500 | 2,857,135 |
| 2024-10-25 | 17.000 | 17.200 | 16.500 | 16.500 | 16.500 | 284,325 |
| 2024-10-24 | 18.000 | 18.500 | 16.375 | 17.000 | 17.000 | 860,527 |
| 2024-10-23 | 19.060 | 19.060 | 18.000 | 18.000 | 18.000 | 76,275 |
| 2024-10-22 | 19.500 | 19.500 | 19.050 | 19.500 | 19.500 | 52,500 |
| 2024-10-21 | 20.000 | 20.000 | 19.140 | 19.500 | 19.500 | 122,909 |
| 2024-10-18 | 20.000 | 21.000 | 19.140 | 20.000 | 20.000 | 21,364 |
| 2024-10-17 | 20.000 | 21.000 | 19.100 | 20.000 | 20.000 | 57,696 |
| 2024-10-16 | 20.000 | 20.000 | 19.150 | 20.000 | 20.000 | 22,770 |
| 2024-10-15 | 20.000 | 20.490 | 19.350 | 20.000 | 20.000 | 56,588 |
| 2024-10-14 | 20.190 | 20.190 | 19.380 | 20.000 | 20.000 | 63,350 |
| 2024-10-11 | 21.000 | 22.000 | 20.190 | 21.000 | 21.000 | 8,818 |
| 2024-10-10 | 21.000 | 21.000 | 20.180 | 21.000 | 21.000 | 14,561 |
| 2024-10-09 | 21.000 | 22.000 | 20.160 | 21.000 | 21.000 | 29,267 |
| 2024-10-08 | 20.500 | 21.100 | 20.160 | 21.000 | 21.000 | 23,376 |
| 2024-10-07 | 20.500 | 21.100 | 20.500 | 20.500 | 20.500 | 40,439 |
| 2024-10-04 | 20.500 | 22.000 | 20.500 | 20.500 | 20.500 | 403 |
| 2024-10-03 | 20.500 | 22.000 | 19.581 | 20.500 | 20.500 | 194,398 |
| 2024-10-02 | 19.710 | 21.100 | 19.710 | 20.500 | 20.500 | 146,406 |
| 2024-10-01 | 19.700 | 20.000 | 19.581 | 19.700 | 19.700 | 147,122 |
| 2024-09-30 | 19.700 | 20.000 | 19.700 | 19.700 | 19.700 | 96,579 |
| 2024-09-27 | 19.500 | 20.000 | 19.500 | 19.500 | 19.500 | 67,652 |
| 2024-09-26 | 20.000 | 20.590 | 19.200 | 19.500 | 19.500 | 126,675 |
| 2024-09-25 | 21.166 | 21.166 | 19.550 | 20.000 | 20.000 | 217,742 |
| 2024-09-24 | 21.500 | 22.000 | 21.030 | 21.500 | 21.500 | 151,061 |
| 2024-09-23 | 21.000 | 22.000 | 21.000 | 21.500 | 21.500 | 172,306 |
| 2024-09-20 | 21.000 | 22.000 | 20.410 | 21.000 | 21.000 | 111,110 |
| 2024-09-19 | 21.000 | 22.000 | 20.380 | 21.000 | 21.000 | 45,147 |
| 2024-09-18 | 20.500 | 21.575 | 20.000 | 21.000 | 21.000 | 57,810 |
| 2024-09-17 | 20.300 | 21.600 | 20.130 | 20.500 | 20.500 | 275,792 |
| 2024-09-16 | 20.490 | 20.490 | 20.100 | 20.300 | 20.300 | 279,026 |
| 2024-09-13 | 21.500 | 22.000 | 19.600 | 21.000 | 21.000 | 237,016 |
| 2024-09-12 | 23.300 | 23.300 | 19.500 | 21.500 | 21.500 | 923,751 |
| 2024-09-11 | 23.000 | 23.800 | 22.310 | 23.000 | 23.000 | 93,516 |
| 2024-09-10 | 23.000 | 23.000 | 22.100 | 23.000 | 23.000 | 2,320 |
| 2024-09-09 | 23.111 | 23.111 | 22.350 | 23.000 | 23.000 | 57,150 |
| 2024-09-06 | 23.500 | 23.900 | 22.770 | 23.500 | 23.500 | 145,205 |
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.