1. Share Prices

  2. Ck Infrastructure Holdings Limited (CKI)

526.00p+4.00 (+0.77%)05 Aug 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
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
Jul 7, 2025490.00p510.00p490.00p498.00p1,012
Jul 4, 2025495.00p508.00p495.00p493.00p10,949
Jul 3, 2025485.00p508.00p485.00p496.50p1
Jul 2, 2025492.00p508.00p485.00p496.50p195
Jul 1, 2025486.00p508.00p486.00p497.00p1,253
Jun 30, 2025496.00p499.00p485.00p485.00p8,882
Jun 27, 2025500.00p520.00p500.00p505.00p985
Jun 26, 2025510.00p518.00p496.00p496.00p901
Jun 25, 2025514.00p522.00p504.00p512.00p11,895
Jun 24, 2025506.00p526.00p494.00p506.00p23,745
Jun 23, 2025488.00p508.00p488.00p502.50p505
Jun 20, 2025490.00p516.00p490.00p490.00p16
Jun 19, 2025502.00p516.00p494.00p494.00p1,465
Jun 18, 2025506.28p510.00p493.00p503.50p498
Jun 17, 2025499.00p504.00p491.00p499.00p2,061
Jun 16, 2025508.00p520.00p500.00p503.50p3,478
Jun 13, 2025520.00p520.00p483.00p500.00p76,821
Jun 12, 2025519.75p520.00p495.00p507.50p96
Jun 11, 2025502.00p520.00p494.00p495.00p13,996
Jun 10, 2025504.00p516.00p490.01p516.00p3,115
Jun 9, 2025495.00p504.00p492.00p498.50p9,433
Jun 6, 2025495.00p522.00p483.00p494.00p24,778
Jun 5, 2025514.00p538.00p494.00p494.00p16,021
Jun 4, 2025536.00p536.00p506.00p536.00p3,081
Jun 3, 2025532.00p532.00p508.00p532.00p1,539
Jun 2, 2025512.00p532.00p510.00p510.00p10,713
May 30, 2025532.00p532.00p512.00p526.00p1,132
May 29, 2025532.00p532.00p512.00p522.00p1
May 28, 2025506.00p528.00p506.00p517.00p824
May 27, 2025506.00p532.00p504.00p506.00p8,969
12345
Showing 1 to 50 of 240

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63