Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,100.00 | 1,150.00 | 1,091.50 | 1,110.00 | 970.48 | 9,543 |
| 2024-06-11 | 1,100.00 | 1,150.00 | 1,050.00 | 1,100.00 | 961.74 | 9,898 |
| 2024-06-10 | 1,080.00 | 1,116.00 | 1,050.00 | 1,100.00 | 961.74 | 22,587 |
| 2024-06-07 | 1,125.00 | 1,129.00 | 1,070.00 | 1,080.00 | 944.25 | 8,036 |
| 2024-06-06 | 1,125.00 | 1,150.00 | 1,100.00 | 1,125.00 | 983.59 | 18,231 |
| 2024-06-05 | 1,165.00 | 1,179.00 | 1,084.77 | 1,125.00 | 983.59 | 10,722 |
| 2024-06-04 | 1,152.00 | 1,180.00 | 1,152.00 | 1,165.00 | 1,018.57 | 12,104 |
| 2024-06-03 | 1,110.00 | 1,160.00 | 1,071.00 | 1,140.00 | 996.71 | 15,925 |
| 2024-05-31 | 1,110.00 | 1,150.00 | 1,110.00 | 1,110.00 | 970.48 | 8,500 |
| 2024-05-30 | 1,100.00 | 1,150.00 | 1,093.00 | 1,100.00 | 961.74 | 4,492 |
| 2024-05-29 | 1,100.00 | 1,130.00 | 1,090.52 | 1,100.00 | 961.74 | 2,395 |
| 2024-05-28 | 1,100.00 | 1,150.00 | 1,000.00 | 1,100.00 | 961.74 | 15,270 |
| 2024-05-24 | 1,085.00 | 1,116.00 | 1,057.61 | 1,100.00 | 961.74 | 2,326 |
| 2024-05-23 | 1,065.00 | 1,120.00 | 1,030.00 | 1,085.00 | 948.62 | 67,161 |
| 2024-05-22 | 1,085.00 | 1,085.00 | 1,040.00 | 1,065.00 | 931.14 | 21,770 |
| 2024-05-21 | 1,100.00 | 1,147.25 | 1,055.00 | 1,100.00 | 961.74 | 45,033 |
| 2024-05-20 | 1,100.00 | 1,112.00 | 1,050.00 | 1,100.00 | 961.74 | 10,930 |
| 2024-05-17 | 1,100.00 | 1,127.00 | 1,055.00 | 1,100.00 | 961.74 | 17,585 |
| 2024-05-16 | 1,160.00 | 1,170.00 | 1,100.00 | 1,100.00 | 961.74 | 6,500 |
| 2024-05-15 | 1,175.00 | 1,178.00 | 1,150.00 | 1,175.00 | 1,005.45 | 19,532 |
| 2024-05-14 | 1,175.00 | 1,200.00 | 1,151.00 | 1,175.00 | 1,005.45 | 4,849 |
| 2024-05-13 | 1,175.00 | 1,188.00 | 1,175.00 | 1,175.00 | 1,005.45 | 2,354 |
| 2024-05-10 | 1,175.00 | 1,188.00 | 1,165.00 | 1,175.00 | 1,005.45 | 15,271 |
| 2024-05-09 | 1,175.00 | 1,175.00 | 1,156.00 | 1,175.00 | 1,005.45 | 33,812 |
| 2024-05-08 | 1,175.00 | 1,178.00 | 1,150.00 | 1,175.00 | 1,005.45 | 5,435 |
| 2024-05-07 | 1,175.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,005.45 | 4,346 |
| 2024-05-03 | 1,200.00 | 1,203.00 | 1,150.00 | 1,175.00 | 1,005.45 | 6,261 |
| 2024-05-02 | 1,200.00 | 1,250.00 | 1,150.00 | 1,200.00 | 1,026.84 | 10,232 |
| 2024-05-01 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,026.84 | 3,455 |
| 2024-04-30 | 1,200.00 | 1,205.00 | 1,112.50 | 1,200.00 | 1,026.84 | 135,449 |
| 2024-04-29 | 1,175.00 | 1,248.00 | 1,150.00 | 1,200.00 | 1,026.84 | 5,996 |
| 2024-04-26 | 1,175.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,005.45 | 2,103 |
| 2024-04-25 | 1,175.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,005.45 | 14,467 |
| 2024-04-24 | 1,175.00 | 1,199.50 | 1,150.00 | 1,175.00 | 1,005.45 | 15,238 |
| 2024-04-23 | 1,200.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,005.45 | 7,119 |
| 2024-04-22 | 1,200.00 | 1,231.00 | 1,162.00 | 1,200.00 | 1,026.84 | 4,329 |
| 2024-04-19 | 1,200.00 | 1,241.00 | 1,150.00 | 1,200.00 | 1,026.84 | 4,800 |
| 2024-04-18 | 1,200.00 | 1,240.00 | 1,174.50 | 1,210.00 | 1,035.40 | 6,788 |
| 2024-04-17 | 1,200.00 | 1,240.00 | 1,162.00 | 1,200.00 | 1,026.84 | 4,084 |
| 2024-04-16 | 1,200.00 | 1,207.99 | 1,150.00 | 1,200.00 | 1,026.84 | 3,580 |
| 2024-04-15 | 1,150.00 | 1,247.00 | 1,135.00 | 1,210.00 | 1,035.40 | 14,873 |
| 2024-04-12 | 1,150.00 | 1,200.00 | 1,108.15 | 1,150.00 | 984.06 | 6,411 |
| 2024-04-11 | 1,100.00 | 1,200.00 | 1,100.00 | 1,150.00 | 984.06 | 9,478 |
| 2024-04-10 | 1,075.00 | 1,150.00 | 1,030.00 | 1,100.00 | 941.27 | 7,205 |
| 2024-04-09 | 1,050.00 | 1,102.50 | 1,000.00 | 1,010.00 | 864.26 | 79,849 |
| 2024-04-08 | 1,050.00 | 1,086.00 | 1,031.00 | 1,050.00 | 898.49 | 10,295 |
| 2024-04-05 | 1,025.00 | 1,100.00 | 1,000.00 | 1,050.00 | 898.49 | 16,514 |
| 2024-04-04 | 1,075.00 | 1,089.99 | 947.00 | 1,025.00 | 877.10 | 19,587 |
| 2024-04-03 | 1,125.00 | 1,134.99 | 1,070.30 | 1,075.00 | 919.88 | 6,138 |
| 2024-04-02 | 1,165.00 | 1,200.00 | 1,102.00 | 1,125.00 | 962.67 | 14,344 |
| 2024-03-28 | 1,200.00 | 1,200.00 | 1,150.00 | 1,165.00 | 996.90 | 22,239 |
| 2024-03-27 | 1,175.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,026.84 | 4,952 |
| 2024-03-26 | 1,175.00 | 1,195.00 | 1,157.00 | 1,175.00 | 1,005.45 | 2,255 |
| 2024-03-25 | 1,175.00 | 1,240.00 | 1,166.00 | 1,200.00 | 1,026.84 | 11,067 |
| 2024-03-22 | 1,175.00 | 1,200.00 | 1,168.00 | 1,175.00 | 1,005.45 | 5,716 |
| 2024-03-21 | 1,175.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,005.45 | 12,017 |
| 2024-03-20 | 1,175.00 | 1,250.00 | 1,150.00 | 1,175.00 | 1,005.45 | 10,672 |
| 2024-03-19 | 1,175.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,005.45 | 10,816 |
| 2024-03-18 | 1,150.00 | 1,200.00 | 1,150.00 | 1,175.00 | 1,005.45 | 6,355 |
| 2024-03-15 | 1,150.00 | 1,200.00 | 1,121.00 | 1,150.00 | 984.06 | 3,964 |
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.