1. Share Prices

  2. Ck Infrastructure Holdings Limited (CKI)

510.00p+4.00 (+0.79%)17 Sep 2025, 16:35
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
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
Aug 27, 2025498.00p514.00p498.00p498.00p269
Aug 26, 2025514.00p514.00p492.00p498.00p5,502
Aug 22, 2025520.00p522.00p494.00p508.00p265
Aug 21, 2025498.00p512.00p496.00p502.00p752
Aug 20, 2025500.00p512.00p500.00p502.00p1,272
Aug 19, 2025502.00p518.00p491.00p504.00p7,367
Aug 18, 2025502.00p518.00p502.00p506.00p3,761
Aug 15, 2025510.00p518.00p502.00p510.00p4,512
Aug 14, 2025510.00p516.00p504.00p510.00p3,458
Aug 13, 2025512.00p530.00p500.00p500.00p4,494
Aug 12, 2025528.00p530.00p510.00p522.00p1,136
Aug 11, 2025516.00p528.00p510.00p519.00p49,625
Aug 8, 2025516.00p526.00p508.00p516.00p301
Aug 7, 2025516.00p528.00p516.00p528.00p121
Aug 6, 2025516.00p526.00p516.00p520.00p1,748
Aug 5, 2025526.00p528.00p508.00p526.00p316
Aug 4, 2025522.00p528.00p518.00p522.00p1,960
Aug 1, 2025520.00p534.00p510.00p518.00p9,383
Jul 31, 2025520.00p533.42p512.00p516.00p8,878
Jul 30, 2025514.00p523.43p512.00p520.00p2,156
Jul 29, 2025524.00p536.00p514.00p532.00p10,243
Jul 28, 2025520.00p540.00p510.06p524.00p21,171
Jul 25, 2025512.00p518.00p496.00p506.50p1,931
Jul 24, 2025512.00p512.00p506.00p510.00p748
Jul 23, 2025512.00p518.00p499.00p510.00p5,565
Jul 22, 2025508.00p518.00p502.01p508.00p1,728
Jul 21, 2025508.00p518.00p506.00p508.00p9,754
Jul 18, 2025514.00p514.00p499.00p508.00p9,672
Jul 17, 2025491.00p514.00p491.00p512.00p9,359
Jul 16, 2025508.00p508.00p488.00p502.00p5,631
Jul 15, 2025502.00p508.00p492.00p502.00p901
Jul 14, 2025481.00p508.00p481.00p488.00p6,315
Jul 11, 2025490.00p510.00p476.00p476.00p18,575
Jul 10, 2025490.00p512.00p483.00p497.00p13,715
Jul 9, 2025489.00p518.00p486.00p494.00p8,600
Jul 8, 2025495.00p514.00p489.00p489.00p15,354
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC80.505.92
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC638.604.01
Asos PLC286.004.19
Marks And Spencer Group PLC358.204.31

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC289.80-1.02
Fresnillo PLC2,166.00-3.39
Itv PLC78.70-4.08
Risers/fallers data from previous trading day. Today's data available from 8:15am.