Checkit (CKT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2025 21.00p 21.00p 20.00p 20.50p 54353
09/12/2025 21.00p 22.00p 20.16p 21.00p 29784
08/12/2025 21.00p 22.00p 20.00p 20.50p 45378
05/12/2025 21.00p 22.00p 20.16p 21.00p 10966
04/12/2025 21.00p 21.80p 20.26p 21.00p 121997
03/12/2025 21.00p 22.00p 20.00p 21.00p 150717
02/12/2025 20.50p 21.70p 20.50p 21.00p 52429
01/12/2025 20.50p 21.00p 20.50p 20.50p 266367
28/11/2025 19.50p 21.00p 19.50p 20.50p 559280
27/11/2025 19.00p 19.80p 18.70p 19.00p 125000
26/11/2025 18.00p 19.00p 18.00p 19.00p 449082
25/11/2025 18.00p 18.49p 17.55p 18.00p 168077
24/11/2025 18.00p 19.00p 17.38p 18.00p 148723
21/11/2025 18.00p 19.00p 17.50p 18.00p 225005
20/11/2025 18.00p 19.00p 17.26p 18.00p 6049
19/11/2025 18.00p 19.00p 17.00p 18.00p 2332
18/11/2025 17.50p 18.30p 17.18p 18.00p 43293
17/11/2025 18.00p 18.33p 17.33p 18.00p 13840
14/11/2025 19.00p 19.05p 17.31p 18.00p 221509
13/11/2025 18.50p 20.00p 18.10p 19.00p 728497
12/11/2025 17.50p 19.00p 17.50p 18.50p 359886
11/11/2025 17.50p 18.00p 17.00p 17.50p 9524
10/11/2025 17.00p 18.00p 16.86p 17.50p 254414
07/11/2025 18.00p 18.99p 16.41p 17.00p 168736
06/11/2025 18.00p 18.99p 17.20p 18.00p 305778
05/11/2025 17.50p 19.00p 17.11p 18.00p 755084
04/11/2025 16.50p 17.89p 16.14p 17.00p 589581
03/11/2025 14.50p 17.00p 14.17p 16.00p 481570
31/10/2025 14.00p 14.93p 14.00p 14.25p 68458
30/10/2025 13.75p 15.00p 13.75p 14.00p 327323
29/10/2025 13.75p 14.13p 13.12p 13.75p 49450
28/10/2025 13.75p 14.20p 13.10p 13.75p 13018
27/10/2025 13.25p 13.25p 12.35p 12.75p 349116
24/10/2025 13.75p 14.00p 12.77p 13.25p 103469
23/10/2025 14.25p 14.25p 13.75p 13.75p 110709
22/10/2025 14.25p 14.50p 14.10p 14.25p 123606
21/10/2025 14.75p 14.75p 14.25p 14.25p 11000
20/10/2025 14.75p 15.00p 14.55p 14.75p 4301
17/10/2025 14.75p 16.00p 14.50p 14.75p 158431
16/10/2025 14.75p 15.50p 14.75p 14.75p 19786
15/10/2025 15.00p 15.50p 14.75p 14.75p 149918
14/10/2025 15.00p 15.50p 14.50p 15.00p 63166
13/10/2025 16.00p 16.00p 14.68p 15.00p 160931
10/10/2025 16.00p 16.87p 15.25p 16.00p 109311
09/10/2025 16.00p 16.87p 15.55p 16.00p 72869
08/10/2025 16.00p 16.00p 15.00p 16.00p 60055
07/10/2025 16.50p 16.50p 15.26p 16.00p 68113
06/10/2025 16.50p 17.00p 16.06p 16.50p 26360
03/10/2025 16.50p 16.50p 16.06p 16.50p 3000
02/10/2025 16.50p 17.00p 16.50p 16.50p 216
01/10/2025 16.50p 17.00p 16.00p 16.50p 15149
30/09/2025 16.50p 16.60p 16.00p 16.50p 598
29/09/2025 16.50p 16.60p 16.06p 16.50p 32851
26/09/2025 15.50p 16.70p 15.50p 16.50p 42489
25/09/2025 15.50p 16.00p 15.50p 15.50p 3100
24/09/2025 15.50p 15.77p 15.06p 15.50p 1748
23/09/2025 15.50p 15.93p 15.00p 15.50p 269421
22/09/2025 15.50p 15.93p 15.00p 15.50p 4999
19/09/2025 15.50p 15.93p 15.50p 15.50p 21676
18/09/2025 15.50p 15.50p 15.02p 15.50p 32734
17/09/2025 15.50p 15.68p 15.16p 15.50p 42383
16/09/2025 15.50p 15.50p 15.50p 15.50p 47439
15/09/2025 15.50p 15.98p 15.10p 15.50p 19500
12/09/2025 16.00p 16.00p 15.10p 15.50p 235856
11/09/2025 18.00p 18.00p 16.50p 16.00p 125638
10/09/2025 18.00p 18.00p 16.06p 16.50p 76813
09/09/2025 18.00p 18.00p 17.04p 18.00p 12159
08/09/2025 18.00p 18.54p 17.64p 18.00p 5834
05/09/2025 18.00p 18.95p 17.04p 18.00p 190413
04/09/2025 18.00p 18.23p 17.12p 18.00p 68043
03/09/2025 18.00p 18.90p 17.00p 18.00p 130803
02/09/2025 18.00p 18.92p 17.30p 18.00p 101896
01/09/2025 17.00p 19.00p 17.00p 18.00p 650911
29/08/2025 16.50p 17.98p 16.48p 17.00p 189348
28/08/2025 16.00p 16.98p 16.00p 16.50p 267121
27/08/2025 15.00p 16.45p 14.00p 16.00p 144750
26/08/2025 13.50p 15.98p 13.50p 15.00p 339123
22/08/2025 13.25p 13.44p 13.04p 13.25p 170681
21/08/2025 13.25p 13.50p 13.07p 13.25p 166278
20/08/2025 13.25p 13.39p 13.00p 13.25p 20698
19/08/2025 13.50p 13.59p 13.10p 13.25p 109153
18/08/2025 13.50p 13.50p 13.00p 13.50p 9804
15/08/2025 13.50p 14.00p 13.15p 13.50p 12022
14/08/2025 13.50p 13.88p 13.11p 13.50p 50404
13/08/2025 13.50p 13.89p 13.11p 13.50p 31709
12/08/2025 14.00p 14.00p 13.15p 13.50p 50667
11/08/2025 14.50p 15.00p 13.38p 14.00p 46534
08/08/2025 14.50p 15.00p 14.08p 14.50p 34007
07/08/2025 14.50p 14.73p 14.00p 14.50p 44997
06/08/2025 14.50p 15.00p 14.00p 14.50p 20097
05/08/2025 14.50p 14.87p 14.00p 14.50p 24505
04/08/2025 14.50p 14.50p 14.00p 14.50p 34488
01/08/2025 15.00p 15.00p 14.50p 14.50p 100000
31/07/2025 15.00p 15.00p 14.11p 15.00p 17549
30/07/2025 15.00p 15.00p 14.16p 15.00p 91565
29/07/2025 15.00p 16.00p 15.00p 15.00p 12
28/07/2025 15.00p 15.89p 15.00p 15.00p 50000
25/07/2025 15.00p 15.00p 14.99p 15.00p 50000
24/07/2025 15.50p 15.50p 14.25p 15.00p 101880
23/07/2025 15.50p 16.00p 15.16p 15.50p 23044
22/07/2025 15.50p 16.00p 15.41p 15.50p 22284
21/07/2025 15.50p 15.50p 15.25p 15.50p 34013
18/07/2025 15.50p 16.00p 15.25p 15.50p 144584
17/07/2025 15.50p 15.95p 15.32p 15.50p 156072
16/07/2025 15.50p 15.64p 15.00p 15.50p 153057
15/07/2025 15.50p 15.66p 15.25p 15.50p 4810
14/07/2025 16.00p 16.00p 15.00p 15.50p 147635
11/07/2025 16.00p 16.00p 15.70p 16.00p 22266
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

*Close Price adjusted for both dividends and splits