Checkit plc (CKT.L) LSE

25.00

+0(+0.00%)

Updated at June 02 02:03PM

Currency In GBp

CKT.L Historical Return

If you invested 1000 GBp in Checkit plc (CKT.L) 10 years ago, it would be worth 4,078.3 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 393.7 GBp, while 1000 GBp invested 1 year ago would be worth 1,538.46 GBp. This corresponds to total returns of 307.83%, -60.63%, 53.85%, respectively, with annualized returns of 15.08%, -17%, 53.85%.

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
June 01, 2026	25	25	25	26	24	72,639
May 29, 2026	25	25	25	25.7	24.26	49,671
May 28, 2026	25.5	25	25	25.78	24.5	234,293
May 27, 2026	26	25.5	25.5	26	25	72,392
May 26, 2026	26	26	26	27	25	120,951
May 22, 2026	25.88	26	26	27	24.5	200,678
May 21, 2026	26	25.11	25.11	27	25.11	142,034
May 20, 2026	26	26	26	27	25.1	183,917
May 19, 2026	26	26	26	27	25	45,837
May 18, 2026	26	26	26	27	25	64,301
May 15, 2026	26	26	26	27	25	297,577
May 14, 2026	26	25	25	27	25	22,414
May 13, 2026	26	26	26	27	25	225,868
May 12, 2026	26	26	26	27	25.58	58,646
May 11, 2026	25.5	26	26	27	25	10,608
May 08, 2026	25	25.5	25.5	26.5	24.75	98,923
May 07, 2026	25	25	25	26	24	77,682
May 06, 2026	24.5	25	25	26	24	235,555
May 05, 2026	25	24.5	24.5	25	24	154,670
May 01, 2026	24.5	24.5	24.5	25	23.26	244,744
April 30, 2026	24.5	24.5	24.5	25	24	253,339
April 29, 2026	24	24.5	24.5	24.8	23	53,104
April 28, 2026	24	24	24	24	23.56	7,000
April 27, 2026	23	24	24	24.8	22	187,070
April 24, 2026	25.5	23	23	26	22.26	361,349
April 23, 2026	25.5	25.5	25.5	27	25	243,799
April 22, 2026	24	25.5	25.5	26.84	24	827,218
April 21, 2026	24	24	24	25	23.58	76,351
April 20, 2026	25	24	24	25	23	21,417
April 17, 2026	24	24	24	24.65	23	109,481
April 16, 2026	23	24	24	25	22.82	588,455
April 15, 2026	23	23	23	24	22	156,542
April 14, 2026	23	23	23	24	22.61	106,127
April 13, 2026	22.52	23	23	24	22	148,874
April 10, 2026	21	23	23	23.5	21	700,240
April 09, 2026	20.5	21	21	22	20	466,326
April 08, 2026	19	20.5	20.5	20.5	18.9	824,667
April 07, 2026	18	19	19	19.24	17.5	1.07M
April 02, 2026	18	18	18	18.2	17.66	325,503
April 01, 2026	18	18	18	18.5	17.5	202,607
March 31, 2026	18	18	18	18.5	17.5	57,856
March 30, 2026	18	18	18	18.5	17.5	26,223
March 27, 2026	18	18	18	18.5	17.5	750,176
March 26, 2026	15.5	18	18	19	15.5	2.76M
March 25, 2026	14.25	14.25	14.25	14.6	14.25	42,056
March 24, 2026	14.25	14.25	14.25	14.5	14	490,019
March 23, 2026	14.5	14.25	14.25	14.57	14	39,023
March 20, 2026	14.25	14.5	14.5	14.88	14.03	140,270
March 19, 2026	14.25	14.25	14.25	14.25	14.16	76,517
March 18, 2026	14.75	14.25	14.25	15	14.11	160,415
March 17, 2026	14.75	14.75	14.75	15	14.51	44,013
March 16, 2026	14.75	14.75	14.75	15	14.71	82,024
March 13, 2026	15.25	14.75	14.75	15.25	14.5	79,655
March 12, 2026	15.25	15.25	15.25	15.42	15.1	21,331
March 11, 2026	15.25	15.25	15.25	15.5	15	1.5M
March 10, 2026	14.75	15.25	15.25	15.5	14.75	246,055
March 09, 2026	15	14.75	14.75	15.5	14.65	20,842
March 06, 2026	15.5	15.25	15.25	16	15.02	138,237
March 05, 2026	15.5	15.5	15.5	16	15.2	132,700
March 04, 2026	15.5	15.5	15.5	15.89	15.5	114,129