Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,325.00 | 1,350.00 | 1,270.00 | 1,300.00 | 1,112.42 | 7,554 |
| 2023-12-15 | 1,225.00 | 1,350.00 | 1,210.50 | 1,325.00 | 1,133.81 | 13,709 |
| 2023-12-14 | 1,176.00 | 1,250.00 | 1,176.00 | 1,225.00 | 1,048.24 | 5,688 |
| 2023-12-13 | 1,175.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,005.45 | 1,234 |
| 2023-12-12 | 1,171.00 | 1,199.50 | 1,171.00 | 1,175.00 | 1,005.45 | 2,462 |
| 2023-12-11 | 1,150.00 | 1,200.00 | 1,100.00 | 1,150.00 | 984.06 | 9,159 |
| 2023-12-08 | 1,135.00 | 1,155.00 | 1,100.70 | 1,150.00 | 984.06 | 710 |
| 2023-12-07 | 1,125.00 | 1,142.50 | 1,117.00 | 1,135.00 | 971.22 | 2,216 |
| 2023-12-06 | 1,125.00 | 1,142.50 | 1,100.00 | 1,125.00 | 962.67 | 9,685 |
| 2023-12-05 | 1,125.00 | 1,134.00 | 1,100.00 | 1,125.00 | 962.67 | 2,508 |
| 2023-12-04 | 1,150.00 | 1,175.00 | 1,100.00 | 1,125.00 | 962.67 | 5,055 |
| 2023-12-01 | 1,140.00 | 1,150.00 | 1,136.00 | 1,150.00 | 984.06 | 101,280 |
| 2023-11-30 | 1,140.00 | 1,144.00 | 1,101.00 | 1,140.00 | 975.50 | 3,346 |
| 2023-11-29 | 1,160.25 | 1,160.25 | 1,120.00 | 1,140.00 | 975.50 | 5,771 |
| 2023-11-28 | 1,200.00 | 1,245.00 | 1,160.00 | 1,200.00 | 1,026.84 | 2,336 |
| 2023-11-27 | 1,160.00 | 1,200.00 | 1,150.20 | 1,200.00 | 1,026.84 | 3,981 |
| 2023-11-24 | 1,160.00 | 1,160.00 | 1,150.00 | 1,160.00 | 992.62 | 111,426 |
| 2023-11-23 | 1,170.00 | 1,170.00 | 1,140.00 | 1,165.00 | 996.90 | 5,984 |
| 2023-11-22 | 1,189.00 | 1,189.00 | 1,150.00 | 1,170.00 | 1,001.17 | 10,020 |
| 2023-11-21 | 1,200.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,026.84 | 1,921 |
| 2023-11-20 | 1,200.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,026.84 | 1,403 |
| 2023-11-17 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,026.84 | 2,085 |
| 2023-11-16 | 1,235.00 | 1,243.00 | 1,211.00 | 1,235.00 | 1,056.79 | 1,812 |
| 2023-11-15 | 1,235.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,056.79 | 5,034 |
| 2023-11-14 | 1,250.00 | 1,264.00 | 1,201.00 | 1,235.00 | 1,056.79 | 11,736 |
| 2023-11-13 | 1,250.00 | 1,272.00 | 1,210.00 | 1,250.00 | 1,069.63 | 4,999 |
| 2023-11-10 | 1,232.00 | 1,290.00 | 1,232.00 | 1,250.00 | 1,069.63 | 3,485 |
| 2023-11-09 | 1,145.00 | 1,249.50 | 1,145.00 | 1,225.00 | 1,048.24 | 7,586 |
| 2023-11-08 | 1,100.00 | 1,179.20 | 1,080.00 | 1,140.00 | 975.50 | 14,982 |
| 2023-11-07 | 1,095.00 | 1,103.00 | 1,070.00 | 1,100.00 | 941.27 | 5,071 |
| 2023-11-06 | 1,085.00 | 1,117.00 | 1,085.00 | 1,095.00 | 937.00 | 5,457 |
| 2023-11-03 | 1,085.00 | 1,125.00 | 1,072.00 | 1,085.00 | 928.44 | 2,038 |
| 2023-11-02 | 1,094.00 | 1,094.00 | 1,070.00 | 1,085.00 | 928.44 | 3,760 |
| 2023-11-01 | 1,132.00 | 1,132.00 | 1,074.80 | 1,110.00 | 949.83 | 7,569 |
| 2023-10-31 | 1,125.00 | 1,150.00 | 1,100.00 | 1,125.00 | 962.67 | 3,340 |
| 2023-10-30 | 1,125.00 | 1,128.00 | 1,115.00 | 1,125.00 | 962.67 | 2,101 |
| 2023-10-27 | 1,125.00 | 1,150.00 | 1,100.00 | 1,125.00 | 962.67 | 2,330 |
| 2023-10-26 | 1,125.00 | 1,142.64 | 1,101.00 | 1,115.00 | 954.11 | 5,713 |
| 2023-10-25 | 1,135.00 | 1,135.00 | 1,103.00 | 1,125.00 | 962.67 | 7,961 |
| 2023-10-24 | 1,125.00 | 1,175.00 | 1,124.00 | 1,140.00 | 975.50 | 3,330 |
| 2023-10-23 | 1,125.00 | 1,125.00 | 1,111.00 | 1,125.00 | 962.67 | 1,515 |
| 2023-10-20 | 1,125.00 | 1,132.00 | 1,105.00 | 1,125.00 | 962.67 | 1,878 |
| 2023-10-19 | 1,125.00 | 1,150.00 | 1,100.00 | 1,125.00 | 962.67 | 3,083 |
| 2023-10-18 | 1,125.00 | 1,132.50 | 1,101.00 | 1,125.00 | 962.67 | 2,626 |
| 2023-10-17 | 1,125.00 | 1,150.00 | 1,100.00 | 1,125.00 | 962.67 | 6,153 |
| 2023-10-16 | 1,148.00 | 1,148.00 | 1,115.00 | 1,125.00 | 962.67 | 2,356 |
| 2023-10-13 | 1,170.00 | 1,200.00 | 1,120.00 | 1,160.00 | 992.62 | 5,693 |
| 2023-10-12 | 1,170.00 | 1,220.00 | 1,120.00 | 1,170.00 | 1,001.17 | 7,313 |
| 2023-10-11 | 1,160.00 | 1,199.00 | 1,130.00 | 1,170.00 | 1,001.17 | 3,807 |
| 2023-10-10 | 1,139.00 | 1,180.00 | 1,139.00 | 1,160.00 | 992.62 | 983 |
| 2023-10-09 | 1,100.00 | 1,150.00 | 1,075.00 | 1,100.00 | 941.27 | 19,348 |
| 2023-10-06 | 1,200.00 | 1,200.00 | 1,052.00 | 1,100.00 | 941.27 | 5,466 |
| 2023-10-05 | 1,215.00 | 1,230.00 | 1,180.00 | 1,215.00 | 1,039.68 | 2,515 |
| 2023-10-04 | 1,240.00 | 1,241.00 | 1,186.00 | 1,215.00 | 1,039.68 | 2,707 |
| 2023-10-03 | 1,235.00 | 1,245.00 | 1,200.00 | 1,240.00 | 1,061.07 | 1,179 |
| 2023-10-02 | 1,275.00 | 1,277.50 | 1,220.00 | 1,235.00 | 1,056.79 | 5,204 |
| 2023-09-29 | 1,270.00 | 1,286.00 | 1,250.00 | 1,275.00 | 1,091.02 | 155,169 |
| 2023-09-28 | 1,275.00 | 1,290.00 | 1,264.00 | 1,270.00 | 1,086.74 | 1,894 |
| 2023-09-27 | 1,275.00 | 1,290.00 | 1,270.50 | 1,275.00 | 1,091.02 | 1,571 |
| 2023-09-26 | 1,300.00 | 1,300.00 | 1,247.56 | 1,260.00 | 1,078.19 | 15,616 |
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.