Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1,105.00 | 1,106.00 | 1,070.00 | 1,080.00 | 944.25 | 10,544 |
| 2024-09-03 | 1,144.00 | 1,144.00 | 1,082.00 | 1,105.00 | 966.11 | 6,566 |
| 2024-09-02 | 1,150.00 | 1,150.00 | 1,101.00 | 1,150.00 | 1,005.45 | 9,520 |
| 2024-08-30 | 1,174.94 | 1,174.94 | 1,100.00 | 1,150.00 | 1,005.45 | 3,045 |
| 2024-08-29 | 1,175.00 | 1,187.80 | 1,150.50 | 1,175.00 | 1,027.31 | 2,986 |
| 2024-08-28 | 1,175.00 | 1,190.00 | 1,152.50 | 1,175.00 | 1,027.31 | 4,457 |
| 2024-08-27 | 1,175.00 | 1,200.00 | 1,152.00 | 1,175.00 | 1,027.31 | 7,909 |
| 2024-08-23 | 1,175.00 | 1,200.00 | 1,152.00 | 1,175.00 | 1,027.31 | 5,131 |
| 2024-08-22 | 1,175.00 | 1,199.00 | 1,162.00 | 1,175.00 | 1,027.31 | 4,274 |
| 2024-08-21 | 1,175.00 | 1,200.00 | 1,164.40 | 1,175.00 | 1,027.31 | 7,193 |
| 2024-08-20 | 1,175.00 | 1,200.00 | 1,162.00 | 1,175.00 | 1,027.31 | 2,174 |
| 2024-08-19 | 1,175.00 | 1,199.50 | 1,158.00 | 1,175.00 | 1,027.31 | 3,631 |
| 2024-08-16 | 1,175.00 | 1,200.00 | 1,153.00 | 1,175.00 | 1,027.31 | 4,960 |
| 2024-08-15 | 1,190.00 | 1,199.50 | 1,150.00 | 1,175.00 | 1,027.31 | 2,134 |
| 2024-08-14 | 1,150.00 | 1,210.00 | 1,101.00 | 1,190.00 | 1,040.42 | 7,814 |
| 2024-08-13 | 1,150.00 | 1,150.00 | 1,108.00 | 1,150.00 | 1,005.45 | 4,265 |
| 2024-08-12 | 1,150.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,005.45 | 3,172 |
| 2024-08-09 | 1,150.00 | 1,179.00 | 1,105.00 | 1,150.00 | 1,005.45 | 9,570 |
| 2024-08-08 | 1,150.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,005.45 | 7,308 |
| 2024-08-07 | 1,150.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,005.45 | 8,235 |
| 2024-08-06 | 1,125.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,005.45 | 4,995 |
| 2024-08-05 | 1,190.00 | 1,230.00 | 1,100.00 | 1,125.00 | 983.59 | 13,975 |
| 2024-08-02 | 1,190.00 | 1,199.00 | 1,159.60 | 1,190.00 | 1,040.42 | 7,808 |
| 2024-08-01 | 1,190.00 | 1,230.00 | 1,170.00 | 1,190.00 | 1,040.42 | 2,341 |
| 2024-07-31 | 1,190.00 | 1,230.00 | 1,150.00 | 1,190.00 | 1,040.42 | 11,789 |
| 2024-07-30 | 1,160.00 | 1,197.00 | 1,122.00 | 1,190.00 | 1,040.42 | 1,852 |
| 2024-07-29 | 1,152.00 | 1,200.00 | 1,152.00 | 1,160.00 | 1,014.20 | 4,608 |
| 2024-07-26 | 1,140.00 | 1,180.00 | 1,100.00 | 1,140.00 | 996.71 | 4,288 |
| 2024-07-25 | 1,153.00 | 1,153.00 | 1,118.00 | 1,140.00 | 996.71 | 10,820 |
| 2024-07-24 | 1,170.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,014.20 | 15,628 |
| 2024-07-23 | 1,170.00 | 1,190.00 | 1,140.00 | 1,170.00 | 1,022.94 | 7,776 |
| 2024-07-22 | 1,170.00 | 1,173.90 | 1,140.00 | 1,170.00 | 1,022.94 | 3,563 |
| 2024-07-19 | 1,170.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,022.94 | 2,299 |
| 2024-07-18 | 1,170.00 | 1,180.00 | 1,140.00 | 1,170.00 | 1,022.94 | 1,857 |
| 2024-07-17 | 1,190.00 | 1,196.00 | 1,170.00 | 1,170.00 | 1,022.94 | 4,130 |
| 2024-07-16 | 1,201.80 | 1,201.80 | 1,160.00 | 1,190.00 | 1,040.42 | 13,784 |
| 2024-07-15 | 1,215.00 | 1,215.00 | 1,186.00 | 1,215.00 | 1,062.28 | 4,224 |
| 2024-07-12 | 1,210.00 | 1,239.32 | 1,180.00 | 1,215.00 | 1,062.28 | 4,338 |
| 2024-07-11 | 1,185.00 | 1,218.00 | 1,181.50 | 1,210.00 | 1,057.91 | 26,529 |
| 2024-07-10 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,036.05 | 3,156 |
| 2024-07-09 | 1,180.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,036.05 | 14,380 |
| 2024-07-08 | 1,166.00 | 1,200.00 | 1,166.00 | 1,175.00 | 1,027.31 | 8,743 |
| 2024-07-05 | 1,150.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,005.45 | 7,544 |
| 2024-07-04 | 1,150.00 | 1,185.00 | 1,146.00 | 1,150.00 | 1,005.45 | 9,119 |
| 2024-07-03 | 1,135.00 | 1,189.00 | 1,100.00 | 1,150.00 | 1,005.45 | 5,323 |
| 2024-07-02 | 1,135.00 | 1,185.00 | 1,135.00 | 1,135.00 | 992.34 | 16,068 |
| 2024-07-01 | 1,135.00 | 1,182.00 | 1,135.00 | 1,135.00 | 992.34 | 3,082 |
| 2024-06-28 | 1,150.00 | 1,172.70 | 1,100.00 | 1,135.00 | 992.34 | 3,006 |
| 2024-06-27 | 1,150.00 | 1,200.00 | 1,102.00 | 1,150.00 | 1,005.45 | 5,925 |
| 2024-06-26 | 1,150.00 | 1,195.00 | 1,132.21 | 1,150.00 | 1,005.45 | 4,702 |
| 2024-06-25 | 1,150.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,005.45 | 3,785 |
| 2024-06-24 | 1,174.00 | 1,174.00 | 1,145.00 | 1,150.00 | 1,005.45 | 2,760 |
| 2024-06-21 | 1,175.00 | 1,200.00 | 1,152.00 | 1,175.00 | 1,027.31 | 8,868 |
| 2024-06-20 | 1,175.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,027.31 | 11,574 |
| 2024-06-19 | 1,175.00 | 1,199.30 | 1,150.00 | 1,175.00 | 1,027.31 | 8,567 |
| 2024-06-18 | 1,175.00 | 1,200.00 | 1,168.00 | 1,175.00 | 1,027.31 | 3,865 |
| 2024-06-17 | 1,150.00 | 1,200.00 | 1,100.00 | 1,175.00 | 1,027.31 | 12,248 |
| 2024-06-14 | 1,125.00 | 1,149.00 | 1,118.16 | 1,125.00 | 983.59 | 5,355 |
| 2024-06-13 | 1,110.00 | 1,149.50 | 1,100.00 | 1,125.00 | 983.59 | 2,250 |
| 2024-06-12 | 1,100.00 | 1,150.00 | 1,091.50 | 1,110.00 | 970.48 | 9,543 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0700 GBP |
| 2026-04-30 | 0.1400 GBP |
| 2025-09-11 | 0.0700 GBP |
| 2025-05-01 | 0.2650 GBP |
| 2024-09-12 | 0.1150 GBP |
| 2024-05-16 | 0.2500 GBP |
| 2023-09-21 | 0.1100 GBP |
| 2023-05-18 | 0.2100 GBP |
| 2022-09-22 | 0.1050 GBP |
| 2022-05-26 | 0.1730 GBP |
| 2021-08-05 | 0.0670 GBP |
| 2019-09-12 | 0.1030 GBP |
| 2019-04-25 | 0.2030 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.