Checkit plc (CKT.L) LSE

Currency In GBp

CKT.L Historical Return

If you invested 1000 GBp in Checkit plc (CKT.L) 10 years ago, it would be worth 3,561.05 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 458.03 GBp, while 1000 GBp invested 1 year ago would be worth 1,531.25 GBp. This corresponds to total returns of 256.1%, -54.2%, 53.13%, respectively, with annualized returns of 13.54%, -14.47%, 53.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CKT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	24	25	25	26	23.5	3.5M
September 09, 2026	22.5	23.5	23.5	23.89	21.55	531,627
September 08, 2026	23	22.5	22.5	24	21	1.4M
September 07, 2026	21	21	21	21	20.51	6,500
September 04, 2026	21	21	21	21.98	20.39	123,031
September 03, 2026	21	21	21	22	21	9
September 02, 2026	20	21	21	21	19.72	201,414
September 01, 2026	20	20	20	21	19.55	164,283
August 28, 2026	20	20	20	21	19	13,820
August 27, 2026	20	20	20	21	19.52	49,485
August 26, 2026	20	20	20	21	19.43	80,237
August 25, 2026	20	20	20	21	19	920
August 24, 2026	20	20	20	21	20	100,332
August 21, 2026	20	20	20	20	19.43	227,408
August 20, 2026	21	20	20	21	19.4	43,653
August 19, 2026	21	20	20	22	19.26	328,277
August 18, 2026	21	21	21	21.22	20.66	39,957
August 17, 2026	21	21	21	22	20.66	11,366
August 14, 2026	21	21	21	21	20.67	25,012
August 13, 2026	21	21	21	22	20.67	9,383
August 12, 2026	21	21	21	22	21	818
August 11, 2026	21	21	21	22	20.65	20,613
August 10, 2026	21.5	21	21	22	21	28,241
August 07, 2026	19.5	21.5	21.5	21.9	19.5	247,023
August 06, 2026	19	19.5	19.5	20	18	43,555
August 05, 2026	19.4	19	19	19.4	19	40,000
August 04, 2026	18.5	19	19	19	18.5	60,032
August 03, 2026	18.5	18.5	18.5	19	18.5	652,159
July 31, 2026	19	18.5	18.5	20	18.32	80,006
July 30, 2026	19	19	19	19.1	18.28	45,920
July 29, 2026	19	19	19	20	18	16,157
July 28, 2026	19	19	19	19.98	18	60,022
July 27, 2026	19.5	19	19	20	18.26	259,429
July 24, 2026	19.5	19.5	19.5	20	19.5	350,310
July 23, 2026	19.5	19.5	19.5	19.75	19	18,069
July 22, 2026	19.5	19.5	19.5	19.5	19	3,400
July 21, 2026	20	19.5	19.5	20	19	350,402
July 20, 2026	21	20	20	21	20	5,000
July 17, 2026	21	21	21	21	20	10,100
July 16, 2026	21	21	21	21	21	0
July 15, 2026	21	21	21	22	21	63
July 14, 2026	21.5	21	21	22	19.5	205,822
July 13, 2026	21.5	21.5	21.5	22	21	4,119
July 10, 2026	22	21.5	21.5	23	21.5	120,207
July 09, 2026	21.5	21.5	21.5	21.5	21	2,500
July 08, 2026	21.5	21.5	21.5	21.51	21.5	4,333
July 07, 2026	21.5	21.5	21.5	21.5	21.5	54,684
July 06, 2026	21.5	21.5	21.5	21.55	21.06	33,079
July 03, 2026	21.5	21.5	21.5	22	21.08	41,261
July 02, 2026	21.5	21.5	21.5	22	21.06	14,846
July 01, 2026	21.5	21.5	21.5	21.64	21.06	9,377
June 30, 2026	21.5	21.5	21.5	22	21	214,870
June 29, 2026	21.5	21.5	21.5	21.5	21	10,018
June 26, 2026	21.5	21.5	21.5	21.5	21.4	25,000
June 25, 2026	21.5	21.5	21.5	22	21.06	32,400
June 24, 2026	21.5	21.5	21.5	21.78	21.5	1,738
June 23, 2026	21.5	21.5	21.5	21.8	21.06	54,906
June 22, 2026	22	21.5	21.5	22	21.14	104,654
June 19, 2026	22	21.5	21.5	22	21.2	80,764
June 18, 2026	22	22	22	23	21.6	14,270