Checkit (CKT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Checkit

Date Open High Low Close* Volume
10/07/2025 16.00p 16.00p 15.70p 16.00p 16175
09/07/2025 15.50p 16.00p 15.50p 16.00p 21863
08/07/2025 15.50p 15.65p 15.50p 15.50p 56313
07/07/2025 15.50p 16.00p 15.41p 15.50p 72506
04/07/2025 15.50p 16.00p 15.41p 15.50p 12699
03/07/2025 15.00p 16.00p 15.00p 15.50p 48007
02/07/2025 15.00p 15.90p 14.81p 15.00p 7154
01/07/2025 15.00p 15.88p 14.00p 15.00p 283387
30/06/2025 15.00p 16.00p 14.38p 15.00p 58666
27/06/2025 15.00p 15.60p 14.13p 15.00p 50798
26/06/2025 15.00p 16.00p 14.38p 15.00p 3613
25/06/2025 15.00p 15.00p 14.65p 15.00p 54994
24/06/2025 15.00p 15.70p 14.30p 15.00p 133181
23/06/2025 15.00p 16.00p 15.00p 15.00p 7943
20/06/2025 15.00p 15.05p 15.00p 15.00p 26301
19/06/2025 15.00p 15.05p 15.00p 15.00p 438
18/06/2025 15.00p 15.30p 14.22p 15.00p 2700
17/06/2025 15.00p 16.00p 15.00p 15.00p 12
16/06/2025 15.50p 16.00p 14.50p 15.00p 331019
13/06/2025 16.00p 16.00p 15.11p 15.50p 167345
12/06/2025 16.00p 16.00p 15.71p 16.00p 3598
11/06/2025 16.00p 16.16p 15.62p 16.00p 66512
10/06/2025 16.50p 16.50p 15.68p 16.00p 48045
09/06/2025 16.50p 17.00p 16.06p 16.50p 171203
06/06/2025 16.25p 17.00p 16.00p 16.50p 23210
05/06/2025 16.25p 17.00p 15.88p 16.25p 123289
04/06/2025 16.25p 17.00p 15.62p 16.25p 74401
03/06/2025 16.25p 17.00p 15.79p 16.25p 124299
02/06/2025 15.00p 17.00p 15.00p 16.25p 702794
30/05/2025 15.00p 15.94p 15.00p 15.00p 21697
29/05/2025 15.00p 15.94p 14.23p 15.00p 77696
28/05/2025 15.00p 15.52p 14.22p 15.00p 36695
27/05/2025 15.50p 15.80p 14.55p 15.00p 364837
23/05/2025 15.50p 15.65p 15.25p 15.50p 221389
22/05/2025 14.50p 15.84p 14.50p 15.50p 128292
21/05/2025 13.25p 15.00p 13.25p 14.50p 401146
20/05/2025 13.25p 13.46p 13.25p 13.25p 70871
19/05/2025 13.50p 14.00p 13.02p 13.25p 36330
16/05/2025 13.50p 13.70p 13.02p 13.50p 71080
15/05/2025 13.50p 13.74p 13.02p 13.50p 2637
14/05/2025 13.50p 14.00p 13.15p 13.50p 28616
13/05/2025 13.50p 13.50p 13.08p 13.50p 90710
12/05/2025 13.25p 13.50p 13.25p 13.50p 107222
09/05/2025 13.25p 13.25p 12.68p 13.25p 112354
08/05/2025 13.25p 13.49p 12.68p 13.25p 23423
07/05/2025 13.25p 14.00p 12.68p 13.25p 5417
06/05/2025 13.25p 14.00p 12.67p 13.25p 29005
02/05/2025 13.25p 13.51p 13.25p 13.25p 814
01/05/2025 13.25p 13.25p 12.65p 13.25p 10715
30/04/2025 13.25p 14.00p 12.50p 13.25p 64458
29/04/2025 13.25p 13.63p 13.25p 13.25p 469
28/04/2025 13.25p 13.66p 12.62p 13.25p 126371
25/04/2025 12.50p 13.25p 12.00p 13.25p 139852
24/04/2025 12.50p 13.00p 12.11p 12.50p 186975
23/04/2025 13.75p 15.00p 13.65p 14.50p 40516
22/04/2025 13.75p 14.00p 13.57p 13.75p 51515
17/04/2025 13.75p 14.00p 13.61p 13.75p 33955
16/04/2025 13.75p 14.00p 13.60p 13.75p 25240
15/04/2025 13.50p 14.00p 13.50p 13.75p 106269
14/04/2025 13.50p 13.98p 13.15p 13.50p 83603
11/04/2025 12.25p 13.75p 12.25p 13.50p 165770
10/04/2025 11.75p 12.50p 11.53p 12.25p 881654
09/04/2025 13.50p 13.50p 11.25p 11.25p 353902
08/04/2025 12.50p 13.70p 12.50p 13.50p 134934
07/04/2025 13.00p 13.00p 11.08p 11.65p 405291
04/04/2025 13.50p 13.50p 12.50p 13.00p 112417
03/04/2025 14.00p 14.00p 13.10p 13.50p 22731
02/04/2025 14.00p 14.25p 13.12p 14.00p 42087
01/04/2025 14.00p 14.30p 13.11p 14.00p 43979
31/03/2025 14.00p 14.00p 13.45p 14.00p 30595
28/03/2025 14.00p 14.00p 13.45p 14.00p 12073
27/03/2025 14.00p 14.95p 14.00p 14.00p 21296
26/03/2025 14.00p 14.50p 13.40p 14.00p 22262
25/03/2025 14.00p 14.00p 13.44p 14.00p 30000
24/03/2025 14.00p 14.95p 14.00p 14.00p 14271
21/03/2025 14.00p 14.20p 13.40p 14.00p 103274
20/03/2025 14.00p 14.50p 13.22p 14.00p 150005
19/03/2025 13.50p 14.20p 13.30p 14.00p 161250
18/03/2025 13.50p 14.00p 13.50p 13.50p 10000
17/03/2025 13.25p 13.98p 12.65p 13.25p 13191
14/03/2025 13.25p 13.60p 12.60p 13.25p 94037
13/03/2025 13.25p 13.25p 12.71p 13.25p 6675
12/03/2025 13.25p 13.67p 12.68p 13.25p 97614
11/03/2025 14.00p 14.00p 12.97p 13.25p 219000
10/03/2025 14.25p 14.36p 13.42p 14.00p 0
07/03/2025 14.25p 14.95p 13.50p 14.25p 90497
06/03/2025 14.25p 14.25p 13.66p 14.25p 9575
05/03/2025 14.25p 14.91p 13.50p 14.25p 98582
04/03/2025 14.25p 14.25p 13.65p 14.25p 2668
03/03/2025 14.00p 14.25p 13.62p 14.25p 33523
28/02/2025 13.50p 14.50p 13.50p 14.00p 45107
27/02/2025 13.50p 14.00p 13.50p 13.50p 18912
26/02/2025 14.25p 14.67p 13.30p 13.50p 199563
25/02/2025 14.75p 14.75p 14.25p 14.25p 26938
24/02/2025 14.75p 14.75p 14.05p 14.75p 91980
21/02/2025 15.00p 15.00p 14.22p 14.75p 42000
20/02/2025 15.00p 15.00p 14.20p 15.00p 28503
19/02/2025 15.00p 15.00p 14.50p 15.00p 66266
18/02/2025 15.00p 15.50p 14.50p 15.00p 38106
17/02/2025 15.00p 15.50p 14.55p 15.00p 224012
14/02/2025 15.25p 15.25p 14.25p 15.00p 268447
13/02/2025 15.25p 15.30p 14.61p 15.25p 85423
12/02/2025 15.50p 15.67p 14.50p 15.25p 558286
11/02/2025 16.50p 16.50p 14.75p 15.50p 619754
10/02/2025 16.50p 16.70p 16.18p 16.50p 236800
07/02/2025 16.50p 16.74p 16.17p 16.50p 46415
06/02/2025 17.00p 17.00p 16.44p 16.50p 55001
05/02/2025 16.50p 17.00p 16.50p 17.00p 24000
04/02/2025 16.50p 16.78p 16.30p 16.50p 29450
03/02/2025 17.00p 17.00p 16.00p 16.50p 60242
31/01/2025 17.00p 17.00p 16.39p 17.00p 3249
30/01/2025 17.00p 18.00p 16.35p 17.00p 104372
29/01/2025 17.50p 17.50p 16.63p 17.00p 34723
28/01/2025 17.50p 17.70p 16.60p 17.50p 245500
27/01/2025 18.00p 18.00p 17.34p 17.50p 41557
24/01/2025 18.50p 18.50p 18.00p 18.00p 21452
23/01/2025 18.50p 18.93p 18.00p 18.50p 60810
22/01/2025 19.00p 19.00p 18.02p 18.50p 88500
21/01/2025 19.00p 19.00p 18.24p 19.00p 129251
20/01/2025 19.00p 19.90p 18.22p 19.00p 209268
17/01/2025 17.50p 18.26p 17.16p 17.75p 504951
16/01/2025 18.25p 18.91p 17.29p 17.50p 55919
15/01/2025 18.25p 18.25p 17.50p 18.25p 2000
14/01/2025 18.25p 18.40p 18.25p 18.25p 0
13/01/2025 18.50p 18.50p 17.50p 18.25p 36901
10/01/2025 18.50p 18.50p 18.00p 18.50p 14897
09/01/2025 19.00p 19.15p 18.00p 18.50p 76235
08/01/2025 19.00p 19.00p 18.33p 19.00p 30576
07/01/2025 18.00p 19.69p 18.00p 19.00p 398517
06/01/2025 18.00p 18.94p 15.00p 18.00p 9926446
03/01/2025 18.00p 18.00p 17.61p 18.00p 7887
02/01/2025 18.00p 18.57p 17.58p 18.00p 35749
31/12/2024 18.00p 19.00p 18.00p 18.00p 16374
30/12/2024 18.00p 18.68p 17.00p 18.00p 21167
27/12/2024 18.00p 18.43p 18.00p 18.00p 0
24/12/2024 18.00p 18.43p 18.00p 18.00p 0
23/12/2024 18.00p 19.00p 17.55p 18.00p 13508
20/12/2024 17.50p 18.00p 17.50p 18.00p 22483
19/12/2024 17.50p 18.00p 17.28p 17.50p 50027
18/12/2024 18.50p 18.90p 17.50p 17.50p 21680
17/12/2024 18.50p 18.50p 18.32p 18.50p 6905
16/12/2024 18.50p 18.77p 18.50p 18.50p 0
13/12/2024 18.50p 18.50p 18.32p 18.50p 13760
12/12/2024 18.50p 18.90p 18.32p 18.50p 17925
11/12/2024 19.00p 19.00p 18.50p 18.50p 26433
10/12/2024 19.50p 19.50p 18.50p 19.00p 167793
09/12/2024 19.50p 20.00p 19.01p 19.50p 4329
06/12/2024 19.50p 19.50p 19.12p 19.50p 29000
05/12/2024 19.50p 20.00p 19.00p 19.50p 40338
04/12/2024 19.50p 19.85p 19.35p 19.50p 114928
03/12/2024 19.50p 19.90p 19.12p 19.50p 11765
02/12/2024 19.50p 19.90p 19.38p 19.50p 82085
29/11/2024 19.50p 20.00p 19.50p 19.50p 252004
28/11/2024 19.50p 20.00p 19.26p 19.50p 4118
27/11/2024 19.50p 19.62p 19.50p 19.50p 4500
26/11/2024 19.50p 20.00p 19.00p 19.50p 85326
25/11/2024 19.50p 19.50p 19.46p 19.50p 18250
22/11/2024 19.50p 19.73p 19.45p 19.50p 1600
21/11/2024 19.50p 20.00p 19.42p 19.50p 171105
20/11/2024 19.50p 20.00p 19.34p 19.50p 55096
19/11/2024 19.50p 19.50p 19.33p 19.50p 3689
18/11/2024 19.50p 20.00p 19.50p 19.50p 175572
15/11/2024 19.50p 19.73p 19.32p 19.50p 14101
14/11/2024 19.50p 20.00p 19.50p 19.50p 10
13/11/2024 19.50p 19.50p 19.20p 19.50p 10000
12/11/2024 19.50p 20.00p 19.20p 19.50p 42436
11/11/2024 20.00p 20.40p 19.32p 19.50p 128216
08/11/2024 20.50p 20.50p 19.31p 20.00p 124126
07/11/2024 20.50p 20.90p 20.15p 20.50p 34987
06/11/2024 20.50p 20.80p 20.13p 20.50p 174528
05/11/2024 20.50p 20.72p 20.50p 20.50p 162500
04/11/2024 20.50p 20.75p 20.00p 20.50p 55001
01/11/2024 20.50p 20.78p 20.00p 20.00p 58848
31/10/2024 19.00p 20.82p 18.36p 20.50p 226003
30/10/2024 17.00p 19.40p 16.35p 19.00p 1219349
29/10/2024 17.50p 18.00p 16.35p 17.00p 194745
28/10/2024 17.00p 18.00p 16.00p 17.50p 1815385
25/10/2024 17.00p 17.20p 16.50p 16.50p 284325
24/10/2024 18.00p 18.50p 16.38p 17.00p 635527
23/10/2024 19.50p 19.50p 18.00p 18.00p 76275
22/10/2024 19.50p 19.50p 19.05p 19.50p 52500
21/10/2024 20.00p 20.00p 19.14p 19.50p 122909
18/10/2024 20.00p 21.00p 19.14p 20.00p 21364
17/10/2024 20.00p 21.00p 19.10p 20.00p 57696
16/10/2024 20.00p 20.00p 19.15p 20.00p 22770
15/10/2024 20.00p 20.49p 19.35p 20.00p 56588
14/10/2024 21.00p 21.00p 19.38p 20.00p 63350
11/10/2024 21.00p 22.00p 20.19p 21.00p 8818
10/10/2024 21.00p 21.00p 20.18p 21.00p 14561
09/10/2024 21.00p 22.00p 20.16p 21.00p 29267
08/10/2024 20.50p 21.10p 20.16p 21.00p 23376
07/10/2024 20.50p 21.10p 20.50p 20.50p 40439
04/10/2024 20.50p 22.00p 20.50p 20.50p 403
03/10/2024 20.50p 22.00p 19.58p 20.50p 194398
02/10/2024 19.70p 21.10p 19.70p 20.50p 146406
01/10/2024 19.70p 20.00p 19.58p 19.70p 147122
30/09/2024 19.50p 20.00p 19.50p 19.70p 96579
27/09/2024 19.50p 20.00p 19.50p 19.50p 67652
26/09/2024 20.00p 20.59p 19.20p 19.50p 126675
25/09/2024 21.50p 21.50p 19.55p 20.00p 217742

*Close Price adjusted for both dividends and splits