Ck Infra Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 520.00 | 530.00 | 516.00 | 530.00 | 484.19 | 2,019 |
| 2025-05-19 | 522.00 | 528.00 | 500.00 | 521.00 | 475.97 | 3,592 |
| 2025-05-16 | 522.00 | 534.00 | 522.00 | 534.00 | 487.85 | 4,951 |
| 2025-05-15 | 528.00 | 530.00 | 500.00 | 515.00 | 470.49 | 2,388 |
| 2025-05-14 | 522.00 | 540.00 | 508.00 | 508.00 | 464.09 | 8,279 |
| 2025-05-13 | 520.00 | 530.00 | 520.00 | 520.00 | 475.06 | 1,183 |
| 2025-05-12 | 530.00 | 542.00 | 526.00 | 526.00 | 480.54 | 8,482 |
| 2025-05-09 | 534.00 | 534.00 | 532.00 | 532.00 | 486.02 | 614 |
| 2025-05-08 | 530.00 | 530.04 | 530.00 | 530.00 | 484.19 | 3,825 |
| 2025-05-07 | 530.00 | 530.00 | 524.00 | 530.00 | 484.19 | 624 |
| 2025-05-06 | 528.00 | 530.00 | 510.18 | 530.00 | 484.19 | 2,253 |
| 2025-05-02 | 518.00 | 526.00 | 517.92 | 526.00 | 480.54 | 2,515 |
| 2025-05-01 | 526.00 | 528.00 | 514.00 | 514.00 | 469.58 | 7,076 |
| 2025-04-30 | 520.00 | 528.00 | 520.00 | 520.00 | 475.06 | 544 |
| 2025-04-29 | 510.00 | 530.00 | 510.00 | 520.00 | 475.06 | 652 |
| 2025-04-28 | 520.00 | 528.00 | 500.00 | 528.00 | 482.37 | 3,534 |
| 2025-04-25 | 518.00 | 520.00 | 500.00 | 502.00 | 458.61 | 2,302 |
| 2025-04-24 | 499.00 | 518.00 | 495.00 | 495.00 | 452.22 | 4,216 |
| 2025-04-23 | 500.00 | 520.00 | 486.00 | 506.00 | 462.27 | 6,109 |
| 2025-04-22 | 498.00 | 499.00 | 475.00 | 492.00 | 449.48 | 13,098 |
| 2025-04-17 | 493.00 | 498.00 | 475.00 | 486.00 | 444.00 | 7,833 |
| 2025-04-16 | 498.00 | 500.00 | 470.00 | 481.00 | 439.43 | 17,053 |
| 2025-04-15 | 484.00 | 490.00 | 484.00 | 490.00 | 447.65 | 814 |
| 2025-04-14 | 480.00 | 494.00 | 471.00 | 483.50 | 441.71 | 22,934 |
| 2025-04-11 | 471.00 | 488.00 | 471.00 | 473.00 | 432.12 | 2,421 |
| 2025-04-10 | 483.00 | 495.00 | 473.00 | 478.00 | 436.69 | 1,497 |
| 2025-04-09 | 480.00 | 489.00 | 471.00 | 471.00 | 430.29 | 960 |
| 2025-04-08 | 490.00 | 490.00 | 470.00 | 471.00 | 430.29 | 11,659 |
| 2025-04-07 | 471.00 | 489.00 | 471.00 | 485.00 | 443.08 | 8,267 |
| 2025-04-04 | 471.00 | 495.18 | 471.00 | 471.00 | 430.29 | 6,672 |
| 2025-04-03 | 490.00 | 490.00 | 471.00 | 475.00 | 433.95 | 3,249 |
| 2025-04-02 | 474.00 | 486.00 | 474.00 | 483.00 | 441.25 | 13,784 |
| 2025-04-01 | 481.00 | 484.00 | 473.00 | 478.50 | 437.14 | 1,409 |
| 2025-03-31 | 482.20 | 482.20 | 468.00 | 470.85 | 430.16 | 4,021 |
| 2025-03-28 | 477.00 | 482.05 | 468.00 | 478.65 | 437.28 | 82,000 |
| 2025-03-27 | 475.00 | 479.21 | 468.00 | 475.43 | 434.33 | 29,390 |
| 2025-03-26 | 478.00 | 482.05 | 470.00 | 478.53 | 437.17 | 14,554 |
| 2025-03-25 | 480.00 | 489.95 | 470.00 | 473.00 | 432.12 | 20,443 |
| 2025-03-24 | 489.60 | 489.60 | 476.90 | 483.65 | 441.85 | 34,323 |
| 2025-03-21 | 476.95 | 499.95 | 476.91 | 494.75 | 451.99 | 6,761 |
| 2025-03-20 | 519.90 | 519.90 | 476.90 | 476.90 | 435.68 | 26,622 |
| 2025-03-19 | 522.00 | 522.00 | 500.00 | 514.00 | 469.58 | 8,793 |
| 2025-03-18 | 523.10 | 525.90 | 503.00 | 507.50 | 463.64 | 19,900 |
| 2025-03-17 | 539.00 | 540.00 | 523.00 | 527.70 | 482.09 | 5,483 |
| 2025-03-14 | 534.50 | 534.50 | 525.00 | 528.40 | 482.73 | 3,997 |
| 2025-03-13 | 545.80 | 545.80 | 530.10 | 534.60 | 488.40 | 37 |
| 2025-03-12 | 540.00 | 545.90 | 530.00 | 539.50 | 492.87 | 252 |
| 2025-03-11 | 547.40 | 547.40 | 543.80 | 543.80 | 496.80 | 6,253 |
| 2025-03-10 | 547.20 | 547.20 | 520.10 | 538.05 | 491.55 | 2,401 |
| 2025-03-07 | 547.40 | 547.40 | 525.10 | 535.30 | 489.03 | 5 |
| 2025-03-06 | 547.40 | 547.40 | 532.70 | 532.70 | 486.66 | 1,849 |
| 2025-03-05 | 538.00 | 547.30 | 538.00 | 539.05 | 492.46 | 13,624 |
| 2025-03-04 | 539.90 | 544.90 | 525.10 | 538.00 | 491.50 | 1,810 |
| 2025-03-03 | 522.10 | 539.80 | 522.10 | 539.80 | 493.15 | 1,714 |
| 2025-02-28 | 531.00 | 543.00 | 520.10 | 531.05 | 485.15 | 1,040 |
| 2025-02-27 | 529.90 | 543.00 | 521.10 | 535.25 | 488.99 | 98,777 |
| 2025-02-26 | 520.00 | 538.00 | 519.50 | 538.00 | 491.50 | 137,494 |
| 2025-02-25 | 533.00 | 533.50 | 531.00 | 531.25 | 485.33 | 3,384 |
| 2025-02-24 | 537.70 | 543.40 | 530.10 | 534.85 | 488.62 | 932 |
| 2025-02-21 | 520.00 | 549.90 | 520.00 | 543.80 | 496.80 | 1,804 |
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.