Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,175.00 | 1,195.00 | 1,106.00 | 1,150.00 | 984.06 | 2,630 |
| 2024-03-13 | 1,175.00 | 1,198.00 | 1,175.00 | 1,175.00 | 1,005.45 | 3,007 |
| 2024-03-12 | 1,175.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,005.45 | 7,079 |
| 2024-03-11 | 1,175.00 | 1,200.00 | 1,171.00 | 1,175.00 | 1,005.45 | 5,702 |
| 2024-03-08 | 1,150.00 | 1,200.00 | 1,102.00 | 1,175.00 | 1,005.45 | 5,470 |
| 2024-03-07 | 1,100.00 | 1,200.00 | 1,100.00 | 1,175.00 | 1,005.45 | 8,113 |
| 2024-03-06 | 1,100.00 | 1,149.00 | 1,100.00 | 1,100.00 | 941.27 | 811 |
| 2024-03-05 | 1,100.00 | 1,130.00 | 1,068.00 | 1,100.00 | 941.27 | 2,126 |
| 2024-03-04 | 1,055.00 | 1,150.00 | 1,055.00 | 1,100.00 | 941.27 | 6,691 |
| 2024-03-01 | 1,040.00 | 1,110.00 | 1,000.00 | 1,025.00 | 877.10 | 9,200 |
| 2024-02-29 | 1,000.00 | 1,092.80 | 960.00 | 1,040.00 | 889.93 | 9,337 |
| 2024-02-28 | 1,050.00 | 1,050.00 | 958.00 | 1,000.00 | 855.70 | 14,521 |
| 2024-02-27 | 1,093.75 | 1,093.75 | 995.00 | 1,060.00 | 907.05 | 7,568 |
| 2024-02-26 | 1,150.00 | 1,150.00 | 1,001.50 | 1,100.00 | 941.27 | 9,587 |
| 2024-02-23 | 1,175.00 | 1,200.00 | 1,116.00 | 1,150.00 | 984.06 | 3,177 |
| 2024-02-22 | 1,175.00 | 1,198.00 | 1,150.00 | 1,175.00 | 1,005.45 | 9,893 |
| 2024-02-21 | 1,225.00 | 1,250.00 | 1,150.00 | 1,175.00 | 1,005.45 | 5,680 |
| 2024-02-20 | 1,240.00 | 1,240.00 | 1,180.00 | 1,225.00 | 1,048.24 | 5,041 |
| 2024-02-19 | 1,240.00 | 1,240.00 | 1,205.00 | 1,240.00 | 1,061.07 | 3,398 |
| 2024-02-16 | 1,225.00 | 1,280.00 | 1,200.00 | 1,240.00 | 1,061.07 | 2,780 |
| 2024-02-15 | 1,275.00 | 1,275.00 | 1,200.00 | 1,225.00 | 1,048.24 | 5,745 |
| 2024-02-14 | 1,275.00 | 1,275.00 | 1,253.00 | 1,275.00 | 1,091.02 | 3,205 |
| 2024-02-13 | 1,317.00 | 1,317.00 | 1,250.00 | 1,275.00 | 1,091.02 | 2,974 |
| 2024-02-12 | 1,325.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,133.81 | 4,320 |
| 2024-02-09 | 1,325.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,133.81 | 8,050 |
| 2024-02-08 | 1,325.00 | 1,325.00 | 1,301.50 | 1,325.00 | 1,133.81 | 8,382 |
| 2024-02-07 | 1,325.00 | 1,340.00 | 1,275.00 | 1,325.00 | 1,133.81 | 5,488 |
| 2024-02-06 | 1,350.00 | 1,350.00 | 1,308.00 | 1,325.00 | 1,133.81 | 5,641 |
| 2024-02-05 | 1,350.00 | 1,394.00 | 1,306.00 | 1,350.00 | 1,155.20 | 798 |
| 2024-02-02 | 1,350.00 | 1,394.00 | 1,326.00 | 1,350.00 | 1,155.20 | 1,742 |
| 2024-02-01 | 1,350.00 | 1,392.00 | 1,323.00 | 1,350.00 | 1,155.20 | 4,686 |
| 2024-01-31 | 1,350.00 | 1,394.00 | 1,305.00 | 1,350.00 | 1,155.20 | 792 |
| 2024-01-30 | 1,350.00 | 1,385.00 | 1,305.00 | 1,350.00 | 1,155.20 | 6,741 |
| 2024-01-29 | 1,350.00 | 1,390.00 | 1,325.00 | 1,350.00 | 1,155.20 | 108,347 |
| 2024-01-26 | 1,375.00 | 1,394.00 | 1,350.00 | 1,350.00 | 1,155.20 | 5,691 |
| 2024-01-25 | 1,275.00 | 1,400.00 | 1,275.00 | 1,375.00 | 1,176.59 | 9,569 |
| 2024-01-24 | 1,236.00 | 1,300.00 | 1,236.00 | 1,275.00 | 1,091.02 | 6,917 |
| 2024-01-23 | 1,225.00 | 1,247.50 | 1,210.00 | 1,225.00 | 1,048.24 | 2,666 |
| 2024-01-22 | 1,225.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,048.24 | 9,563 |
| 2024-01-19 | 1,243.03 | 1,243.03 | 1,200.00 | 1,225.00 | 1,048.24 | 5,532 |
| 2024-01-18 | 1,250.00 | 1,288.00 | 1,221.00 | 1,250.00 | 1,069.63 | 4,674 |
| 2024-01-17 | 1,250.00 | 1,280.00 | 1,150.00 | 1,250.00 | 1,069.63 | 10,156 |
| 2024-01-16 | 1,350.00 | 1,350.00 | 1,304.00 | 1,325.00 | 1,133.81 | 14,627 |
| 2024-01-15 | 1,377.00 | 1,377.00 | 1,308.00 | 1,350.00 | 1,155.20 | 41,777 |
| 2024-01-12 | 1,375.00 | 1,384.00 | 1,350.00 | 1,375.00 | 1,176.59 | 640,791 |
| 2024-01-11 | 1,375.00 | 1,385.00 | 1,335.00 | 1,375.00 | 1,176.59 | 10,754 |
| 2024-01-10 | 1,375.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,176.59 | 2,342 |
| 2024-01-09 | 1,375.00 | 1,394.00 | 1,373.00 | 1,375.00 | 1,176.59 | 254 |
| 2024-01-08 | 1,375.00 | 1,397.00 | 1,367.00 | 1,375.00 | 1,176.59 | 522 |
| 2024-01-05 | 1,375.00 | 1,400.00 | 1,354.00 | 1,375.00 | 1,176.59 | 1,714 |
| 2024-01-04 | 1,375.00 | 1,400.00 | 1,353.00 | 1,375.00 | 1,176.59 | 3,486 |
| 2024-01-03 | 1,390.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,176.59 | 4,630 |
| 2024-01-02 | 1,440.00 | 1,440.00 | 1,377.00 | 1,400.00 | 1,197.99 | 2,179 |
| 2023-12-29 | 1,450.00 | 1,450.00 | 1,437.00 | 1,450.00 | 1,240.77 | 389 |
| 2023-12-28 | 1,450.00 | 1,495.00 | 1,432.00 | 1,450.00 | 1,240.77 | 2,800 |
| 2023-12-27 | 1,445.00 | 1,490.00 | 1,426.00 | 1,450.00 | 1,240.77 | 2,380 |
| 2023-12-22 | 1,410.00 | 1,480.00 | 1,410.00 | 1,445.00 | 1,236.49 | 3,368 |
| 2023-12-21 | 1,328.00 | 1,450.00 | 1,328.00 | 1,400.00 | 1,197.99 | 4,904 |
| 2023-12-20 | 1,300.00 | 1,350.00 | 1,256.00 | 1,300.00 | 1,112.42 | 4,482 |
| 2023-12-19 | 1,300.00 | 1,300.00 | 1,251.00 | 1,300.00 | 1,112.42 | 1,263 |
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.