Ck Infra Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 598.00 | 600.00 | 582.00 | 590.00 | 565.76 | 3,534 |
| 2026-01-30 | 570.00 | 600.00 | 570.00 | 585.00 | 560.97 | 6,835 |
| 2026-01-29 | 586.00 | 600.00 | 572.00 | 586.00 | 561.93 | 3,374 |
| 2026-01-28 | 572.00 | 598.00 | 570.00 | 585.00 | 560.97 | 6,114 |
| 2026-01-27 | 580.00 | 600.00 | 572.00 | 586.00 | 561.93 | 1,898 |
| 2026-01-26 | 600.00 | 600.00 | 582.00 | 589.00 | 564.81 | 3,344 |
| 2026-01-23 | 580.00 | 600.00 | 580.00 | 591.00 | 566.72 | 75 |
| 2026-01-22 | 582.00 | 596.00 | 577.84 | 587.00 | 562.89 | 10,147 |
| 2026-01-21 | 560.00 | 586.70 | 560.00 | 584.00 | 560.01 | 2,080 |
| 2026-01-20 | 562.00 | 586.00 | 562.00 | 574.00 | 550.42 | 2,003 |
| 2026-01-19 | 562.00 | 586.00 | 560.00 | 574.00 | 550.42 | 1,660 |
| 2026-01-16 | 558.00 | 586.00 | 558.00 | 576.00 | 552.34 | 473 |
| 2026-01-15 | 558.00 | 586.60 | 558.00 | 570.00 | 546.59 | 251 |
| 2026-01-14 | 558.00 | 588.00 | 558.00 | 573.00 | 549.46 | 2,983 |
| 2026-01-13 | 588.00 | 588.00 | 560.00 | 573.00 | 549.46 | 106 |
| 2026-01-12 | 586.00 | 588.00 | 560.00 | 570.00 | 546.59 | 6,065 |
| 2026-01-09 | 542.00 | 584.00 | 542.00 | 576.00 | 552.34 | 17,252 |
| 2026-01-08 | 556.00 | 564.00 | 542.00 | 553.00 | 530.28 | 1,282 |
| 2026-01-07 | 556.00 | 556.00 | 546.00 | 552.00 | 529.33 | 8,835 |
| 2026-01-06 | 548.00 | 556.00 | 548.00 | 548.00 | 525.49 | 220 |
| 2026-01-05 | 544.00 | 556.00 | 544.00 | 548.00 | 525.49 | 865 |
| 2026-01-02 | 556.00 | 556.00 | 532.00 | 546.00 | 523.57 | 1,105 |
| 2025-12-31 | 554.00 | 556.00 | 554.00 | 554.00 | 531.24 | 83 |
| 2025-12-30 | 534.00 | 556.00 | 534.00 | 545.00 | 522.61 | 1 |
| 2025-12-29 | 532.00 | 556.00 | 532.00 | 546.00 | 523.57 | 1,086 |
| 2025-12-24 | 548.00 | 555.98 | 536.30 | 548.00 | 525.49 | 1,481 |
| 2025-12-23 | 544.00 | 552.00 | 517.68 | 552.00 | 529.33 | 1,761 |
| 2025-12-22 | 514.00 | 542.00 | 514.00 | 542.00 | 519.74 | 2,451 |
| 2025-12-19 | 532.00 | 540.00 | 506.00 | 536.00 | 513.98 | 7,591 |
| 2025-12-18 | 532.00 | 532.00 | 504.00 | 525.00 | 503.43 | 4 |
| 2025-12-17 | 520.00 | 532.12 | 504.00 | 528.00 | 506.31 | 2,155 |
| 2025-12-16 | 510.00 | 532.00 | 510.00 | 521.00 | 499.60 | 8 |
| 2025-12-15 | 528.00 | 532.00 | 502.00 | 532.00 | 510.15 | 2,573 |
| 2025-12-12 | 516.00 | 523.00 | 516.00 | 523.00 | 501.52 | 10,208 |
| 2025-12-11 | 508.00 | 516.00 | 496.00 | 502.00 | 481.38 | 16 |
| 2025-12-10 | 506.00 | 516.00 | 498.41 | 509.00 | 488.09 | 348 |
| 2025-12-09 | 508.00 | 508.00 | 491.41 | 508.00 | 487.13 | 40,946 |
| 2025-12-08 | 512.00 | 526.00 | 506.00 | 518.00 | 496.72 | 6,265 |
| 2025-12-05 | 524.00 | 528.00 | 518.00 | 526.00 | 504.39 | 3,819 |
| 2025-12-04 | 520.00 | 528.00 | 520.00 | 524.00 | 502.48 | 1,947 |
| 2025-12-03 | 518.00 | 530.00 | 518.00 | 524.00 | 502.48 | 3,295 |
| 2025-12-02 | 530.00 | 530.00 | 510.00 | 520.00 | 498.64 | 5,692 |
| 2025-12-01 | 528.00 | 530.00 | 510.00 | 520.00 | 498.64 | 2,756 |
| 2025-11-28 | 518.00 | 530.00 | 516.00 | 516.00 | 494.80 | 1,899 |
| 2025-11-27 | 516.00 | 530.00 | 510.00 | 510.00 | 489.05 | 941 |
| 2025-11-26 | 510.00 | 530.00 | 510.00 | 520.00 | 498.64 | 66 |
| 2025-11-25 | 530.00 | 530.00 | 520.00 | 520.00 | 498.64 | 7 |
| 2025-11-24 | 526.00 | 530.00 | 510.00 | 525.00 | 503.43 | 2,603 |
| 2025-11-21 | 516.00 | 536.00 | 510.00 | 518.00 | 496.72 | 776 |
| 2025-11-20 | 528.00 | 530.00 | 510.20 | 527.00 | 505.35 | 1,023 |
| 2025-11-19 | 530.00 | 530.00 | 510.00 | 526.00 | 504.39 | 6,874 |
| 2025-11-18 | 530.00 | 530.00 | 510.00 | 520.00 | 498.64 | 2,695 |
| 2025-11-17 | 524.00 | 529.16 | 514.10 | 524.00 | 502.48 | 7,341 |
| 2025-11-14 | 504.00 | 524.00 | 499.90 | 524.00 | 502.48 | 40,727 |
| 2025-11-13 | 526.00 | 530.00 | 504.00 | 522.00 | 500.56 | 11,041 |
| 2025-11-12 | 520.00 | 530.00 | 512.00 | 520.00 | 498.64 | 521 |
| 2025-11-11 | 504.00 | 522.00 | 504.00 | 514.00 | 492.89 | 10,565 |
| 2025-11-10 | 516.00 | 518.00 | 504.00 | 514.00 | 492.89 | 5,311 |
| 2025-11-07 | 504.00 | 518.00 | 504.00 | 511.00 | 490.01 | 1,704 |
| 2025-11-06 | 502.00 | 512.00 | 502.00 | 507.00 | 486.17 | 1,395 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0717 GBP |
| 2026-05-26 | 0.1796 GBP |
| 2025-09-10 | 0.0698 GBP |
| 2025-05-23 | 0.1777 GBP |
| 2024-09-12 | 0.0688 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.