1. Share Prices

  2. Ck Infrastructure Holdings Limited (CKI)

523.00p+21.00 (+4.18%)12 Dec 2025, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ck Infrastructure Holdings Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 2025504.00p518.00p504.00p511.00p1,705
Nov 6, 2025502.00p512.00p502.00p512.00p1,373
Nov 5, 2025504.00p512.00p495.10p507.00p6,150
Nov 4, 2025497.00p504.71p494.01p499.50p4,106
Nov 3, 2025504.00p504.00p489.00p498.00p276
Oct 31, 2025504.00p504.00p489.00p504.00p5,771
Oct 30, 2025504.00p504.00p489.00p499.50p312
Oct 29, 2025489.00p503.85p489.00p501.00p1,338
Oct 28, 2025504.00p504.00p493.00p493.00p822
Oct 27, 2025504.00p504.00p489.00p496.50p216
Oct 24, 2025495.00p504.00p490.00p499.50p492
Oct 23, 2025491.00p506.00p490.00p497.00p391
Oct 22, 2025500.00p508.00p490.00p500.50p183
Oct 21, 2025500.00p500.01p494.00p494.00p3,164
Oct 20, 2025506.00p508.00p493.00p500.00p590
Oct 17, 2025500.00p508.00p491.00p502.00p10,155
Oct 16, 2025496.00p506.00p496.00p501.00p553
Oct 15, 2025500.00p506.00p491.00p495.50p5,584
Oct 14, 2025506.00p506.00p496.00p506.00p612
Oct 13, 2025506.00p506.00p491.00p495.50p7,434
Oct 10, 2025499.00p506.00p491.00p491.00p2,996
Oct 9, 2025496.00p496.00p490.00p490.00p327
Oct 8, 2025508.00p510.00p489.00p508.00p1,783
Oct 7, 2025488.00p508.00p488.00p506.00p317
Oct 6, 2025508.00p514.00p488.00p490.50p828
Oct 3, 2025494.00p510.00p493.00p504.00p1,048
Oct 2, 2025506.00p518.00p490.00p506.00p2,179
Oct 1, 2025500.00p500.00p499.91p500.00p15
Sep 30, 2025518.00p518.00p488.00p495.50p5,323
Sep 29, 2025489.00p516.00p485.00p485.00p6,337
Sep 26, 2025490.00p518.00p489.00p501.00p5,979
Sep 25, 2025490.00p516.00p489.00p489.00p2,369
Sep 24, 2025492.00p516.00p490.02p492.00p1,295
Sep 23, 2025491.00p510.00p491.00p495.00p2,159
Sep 22, 2025506.00p518.00p490.00p502.00p462
Sep 19, 2025500.00p510.00p490.00p510.00p2,559
Sep 18, 2025506.00p512.00p506.00p509.00p1,051
Sep 17, 2025512.00p512.00p500.12p510.00p4,535
Sep 16, 2025500.00p512.00p500.00p506.00p38
Sep 15, 2025510.00p510.00p500.00p502.00p64,183
Sep 12, 2025490.00p508.00p490.00p504.00p0
Sep 11, 2025502.00p508.00p502.00p498.50p8
Sep 10, 2025512.00p512.00p488.00p488.00p5,315
Sep 9, 2025502.00p504.00p492.00p492.00p9,663
Sep 8, 2025497.00p511.85p497.00p504.00p995
Sep 5, 2025504.00p506.00p498.08p506.00p1,172
Sep 4, 2025502.00p503.98p495.00p503.00p1,324
Sep 3, 2025504.00p512.00p496.14p504.00p800
Sep 2, 2025499.00p520.00p499.00p508.00p1,780
Sep 1, 2025502.00p504.00p502.00p499.50p24
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.