Ck Infra Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 528.00 | 530.00 | 510.00 | 522.00 | 493.56 | 1,137 |
| 2025-08-11 | 516.00 | 528.00 | 510.00 | 519.00 | 490.72 | 2,124 |
| 2025-08-08 | 516.00 | 526.00 | 508.00 | 516.00 | 487.88 | 301 |
| 2025-08-07 | 516.00 | 528.00 | 516.00 | 528.00 | 499.23 | 121 |
| 2025-08-06 | 516.00 | 526.00 | 516.00 | 520.00 | 491.67 | 1,748 |
| 2025-08-05 | 526.00 | 528.00 | 508.00 | 526.00 | 497.34 | 316 |
| 2025-08-04 | 522.00 | 528.00 | 518.00 | 522.00 | 493.56 | 461 |
| 2025-08-01 | 520.00 | 534.00 | 510.00 | 518.00 | 489.77 | 8,384 |
| 2025-07-31 | 520.00 | 533.42 | 512.00 | 516.00 | 487.88 | 8,879 |
| 2025-07-30 | 514.00 | 523.43 | 512.00 | 520.00 | 491.67 | 2,156 |
| 2025-07-29 | 524.00 | 536.00 | 514.00 | 532.00 | 503.01 | 10,242 |
| 2025-07-28 | 520.00 | 540.00 | 510.06 | 524.00 | 495.45 | 21,340 |
| 2025-07-25 | 512.00 | 518.00 | 496.00 | 506.50 | 478.90 | 1,930 |
| 2025-07-24 | 512.00 | 512.00 | 506.00 | 510.00 | 482.21 | 249 |
| 2025-07-23 | 512.00 | 518.00 | 499.00 | 510.00 | 482.21 | 5,565 |
| 2025-07-22 | 508.00 | 518.00 | 502.01 | 508.00 | 480.32 | 1,228 |
| 2025-07-21 | 508.00 | 518.00 | 506.00 | 508.00 | 480.32 | 9,755 |
| 2025-07-18 | 514.00 | 514.00 | 499.00 | 508.00 | 480.32 | 9,673 |
| 2025-07-17 | 491.00 | 514.00 | 491.00 | 512.00 | 484.10 | 9,358 |
| 2025-07-16 | 508.00 | 508.00 | 488.00 | 502.00 | 474.65 | 5,670 |
| 2025-07-15 | 502.00 | 508.00 | 492.00 | 502.00 | 474.65 | 901 |
| 2025-07-14 | 481.00 | 508.00 | 481.00 | 488.00 | 461.41 | 6,314 |
| 2025-07-11 | 490.00 | 510.00 | 476.00 | 476.00 | 450.06 | 17,575 |
| 2025-07-10 | 490.00 | 512.00 | 483.00 | 497.00 | 469.92 | 13,715 |
| 2025-07-09 | 489.00 | 518.00 | 486.00 | 494.00 | 467.08 | 8,600 |
| 2025-07-08 | 495.00 | 514.00 | 489.00 | 489.00 | 462.35 | 15,354 |
| 2025-07-07 | 490.00 | 510.00 | 490.00 | 498.00 | 470.86 | 1,012 |
| 2025-07-04 | 495.00 | 508.00 | 493.00 | 493.00 | 466.14 | 10,949 |
| 2025-07-03 | 485.00 | 508.00 | 485.00 | 496.50 | 469.45 | 2 |
| 2025-07-02 | 492.00 | 508.00 | 485.00 | 496.50 | 469.45 | 195 |
| 2025-07-01 | 486.00 | 508.00 | 486.00 | 497.00 | 469.92 | 1,253 |
| 2025-06-30 | 496.00 | 499.00 | 485.00 | 485.00 | 458.57 | 8,880 |
| 2025-06-27 | 500.00 | 520.00 | 500.00 | 505.00 | 477.48 | 985 |
| 2025-06-26 | 510.00 | 518.00 | 496.00 | 496.00 | 468.97 | 901 |
| 2025-06-25 | 514.00 | 522.00 | 504.00 | 512.00 | 484.10 | 11,896 |
| 2025-06-24 | 506.00 | 526.00 | 494.00 | 506.00 | 478.43 | 23,745 |
| 2025-06-23 | 488.00 | 508.00 | 488.00 | 502.50 | 475.12 | 505 |
| 2025-06-20 | 490.00 | 516.00 | 490.00 | 490.00 | 463.30 | 16 |
| 2025-06-19 | 502.00 | 516.00 | 494.00 | 494.00 | 467.08 | 1,466 |
| 2025-06-18 | 506.28 | 510.00 | 493.00 | 503.50 | 476.06 | 498 |
| 2025-06-17 | 499.00 | 504.00 | 491.00 | 499.00 | 471.81 | 2,061 |
| 2025-06-16 | 508.00 | 520.00 | 500.00 | 503.50 | 476.06 | 3,478 |
| 2025-06-13 | 520.00 | 520.00 | 483.00 | 500.00 | 472.76 | 76,823 |
| 2025-06-12 | 519.75 | 520.00 | 495.00 | 507.50 | 479.85 | 96 |
| 2025-06-11 | 502.00 | 520.00 | 494.00 | 495.00 | 468.03 | 11,497 |
| 2025-06-10 | 504.00 | 516.00 | 490.01 | 516.00 | 487.88 | 3,115 |
| 2025-06-09 | 495.00 | 504.00 | 492.00 | 498.50 | 471.34 | 9,433 |
| 2025-06-06 | 495.00 | 522.00 | 483.00 | 494.00 | 467.08 | 24,779 |
| 2025-06-05 | 514.00 | 538.00 | 494.00 | 494.00 | 467.08 | 16,020 |
| 2025-06-04 | 536.00 | 536.00 | 506.00 | 536.00 | 506.79 | 3,081 |
| 2025-06-03 | 532.00 | 532.00 | 508.00 | 532.00 | 503.01 | 1,539 |
| 2025-06-02 | 512.00 | 532.00 | 510.00 | 510.00 | 482.21 | 10,713 |
| 2025-05-30 | 532.00 | 532.00 | 512.00 | 526.00 | 497.34 | 1,134 |
| 2025-05-29 | 532.00 | 532.00 | 512.00 | 522.00 | 493.56 | 1 |
| 2025-05-28 | 506.00 | 528.00 | 506.00 | 517.00 | 488.83 | 825 |
| 2025-05-27 | 506.00 | 532.00 | 504.00 | 506.00 | 478.43 | 8,469 |
| 2025-05-23 | 528.00 | 534.00 | 516.00 | 534.00 | 504.90 | 3,914 |
| 2025-05-22 | 528.00 | 528.00 | 506.00 | 519.00 | 474.14 | 2,801 |
| 2025-05-21 | 526.00 | 530.00 | 502.00 | 530.00 | 484.19 | 2,140 |
| 2025-05-20 | 520.00 | 530.00 | 516.00 | 530.00 | 484.19 | 2,019 |
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.