1. Share Prices

  2. Ck Infrastructure Holdings Limited (CKI)

507.00p+7.50 (+1.50%)05 Nov 2025, 13:48
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 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, 2025504.00p504.00p489.00p496.50p4,323
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, 2025506.00p506.00p496.00p506.00p628
Oct 13, 2025506.00p506.00p491.00p495.50p7,434
Oct 10, 2025499.00p506.00p491.00p491.00p2,996
Oct 9, 2025496.00p508.00p490.00p490.00p4,827
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
Aug 29, 2025504.00p518.00p495.00p503.50p209
Aug 28, 2025498.00p512.00p495.00p503.50p2,581
12345
Showing 1 to 50 of 250

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.