Shares Magazine
14.50p-0.50 (-3.33%)01 Aug 2025, 15:36
Checkit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | 15.00p | 14.87p | 14.87p | 14.50p | 100,000 |
| Jul 31, 2025 | 15.00p | 14.16p | 14.11p | 15.00p | 17,549 |
| Jul 30, 2025 | 15.00p | 14.50p | 14.16p | 15.00p | 91,565 |
| Jul 29, 2025 | 15.00p | 16.00p | 16.00p | 15.00p | 12 |
| Jul 28, 2025 | 15.00p | 15.89p | 15.89p | 15.00p | 50,000 |
| Jul 25, 2025 | 15.00p | 14.99p | 14.99p | 15.00p | 50,000 |
| Jul 24, 2025 | 15.50p | 15.10p | 14.25p | 15.00p | 101,880 |
| Jul 23, 2025 | 15.50p | 16.00p | 15.16p | 15.50p | 23,044 |
| Jul 22, 2025 | 15.50p | 16.00p | 15.41p | 15.50p | 22,284 |
| Jul 21, 2025 | 15.50p | 15.45p | 15.25p | 15.50p | 34,013 |
| Jul 18, 2025 | 15.50p | 16.00p | 15.25p | 15.50p | 144,584 |
| Jul 17, 2025 | 15.50p | 15.95p | 15.32p | 15.50p | 156,072 |
| Jul 16, 2025 | 15.50p | 15.64p | 15.00p | 15.50p | 153,057 |
| Jul 15, 2025 | 15.50p | 15.65p | 15.25p | 15.50p | 4,810 |
| Jul 14, 2025 | 16.00p | 15.66p | 15.00p | 15.50p | 147,635 |
| Jul 11, 2025 | 16.00p | 15.70p | 15.70p | 16.00p | 22,266 |
| Jul 10, 2025 | 16.00p | 15.70p | 15.70p | 16.00p | 16,175 |
| Jul 9, 2025 | 15.50p | 16.00p | 15.66p | 16.00p | 21,863 |
| Jul 8, 2025 | 15.50p | 15.65p | 15.63p | 15.50p | 56,313 |
| Jul 7, 2025 | 15.50p | 16.00p | 15.41p | 15.50p | 72,506 |
| Jul 4, 2025 | 15.50p | 16.00p | 15.41p | 15.50p | 12,699 |
| Jul 3, 2025 | 15.00p | 16.00p | 15.00p | 15.50p | 48,007 |
| Jul 2, 2025 | 15.00p | 15.90p | 14.81p | 15.00p | 7,154 |
| Jul 1, 2025 | 15.00p | 15.88p | 14.00p | 15.00p | 283,387 |
| Jun 30, 2025 | 15.00p | 16.00p | 14.38p | 15.00p | 58,666 |
| Jun 27, 2025 | 15.00p | 15.60p | 14.13p | 15.00p | 127,884 |
| Jun 26, 2025 | 15.00p | 16.00p | 14.38p | 15.00p | 3,613 |
| Jun 25, 2025 | 15.00p | 14.65p | 14.65p | 15.00p | 54,994 |
| Jun 24, 2025 | 15.00p | 15.70p | 14.30p | 15.00p | 133,181 |
| Jun 23, 2025 | 15.00p | 16.00p | 15.00p | 15.00p | 7,943 |
| Jun 20, 2025 | 15.00p | 15.05p | 15.05p | 15.00p | 26,301 |
| Jun 19, 2025 | 15.00p | 15.05p | 15.05p | 15.00p | 438 |
| Jun 18, 2025 | 15.00p | 15.30p | 14.22p | 15.00p | 2,700 |
| Jun 17, 2025 | 15.00p | 16.00p | 16.00p | 15.00p | 12 |
| Jun 16, 2025 | 15.50p | 16.00p | 14.50p | 15.00p | 431,019 |
| Jun 13, 2025 | 16.00p | 16.00p | 15.11p | 15.50p | 167,345 |
| Jun 12, 2025 | 16.00p | 15.71p | 15.71p | 16.00p | 3,598 |
| Jun 11, 2025 | 16.00p | 16.16p | 15.62p | 16.00p | 66,512 |
| Jun 10, 2025 | 16.50p | 16.06p | 15.68p | 16.00p | 48,045 |
| Jun 9, 2025 | 16.50p | 17.00p | 16.06p | 16.50p | 171,203 |
| Jun 6, 2025 | 16.25p | 17.00p | 16.00p | 16.50p | 23,210 |
| Jun 5, 2025 | 16.25p | 17.00p | 15.88p | 16.25p | 223,289 |
| Jun 4, 2025 | 16.25p | 17.00p | 15.62p | 16.25p | 74,401 |
| Jun 3, 2025 | 16.25p | 17.00p | 15.79p | 16.25p | 124,299 |
| Jun 2, 2025 | 15.00p | 17.00p | 15.40p | 16.25p | 702,794 |
| May 30, 2025 | 15.00p | 15.94p | 15.40p | 15.00p | 21,697 |
| May 29, 2025 | 15.00p | 15.94p | 14.23p | 15.00p | 77,696 |
| May 28, 2025 | 15.00p | 15.52p | 14.22p | 15.00p | 36,695 |
| May 27, 2025 | 15.50p | 15.80p | 14.55p | 15.00p | 364,837 |
| May 23, 2025 | 15.50p | 15.65p | 15.25p | 15.50p | 221,389 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pearson PLC | 1,137.50 | 6.06 |
| Melrose Industries PLC | 537.80 | 5.00 |
| Ocado Group PLC | 330.70 | 4.68 |
| Hochschild Mining PLC | 290.40 | 4.16 |
| Unilever PLC | 4,531.00 | 2.79 |
| British American Tobacco PLC | 4,131.00 | 2.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Watches Of Switzerland Group PLC | 326.80 | -6.79 |
| Intertek Group PLC | 4,610.00 | -6.68 |
| Weir Group PLC | 2,502.00 | -6.15 |
| Rhi Magnesita N.V. | 2,250.00 | -6.05 |
| Hunting PLC | 297.50 | -5.56 |
| Rentokil Initial PLC | 361.60 | -4.72 |
Risers/fallers data from previous trading day.