Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,300.00 | 1,311.00 | 1,270.00 | 1,300.00 | 1,112.42 | 3,505 |
| 2023-09-22 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,112.42 | 1,115 |
| 2023-09-21 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,112.42 | 582 |
| 2023-09-20 | 1,305.00 | 1,330.00 | 1,305.00 | 1,305.00 | 1,107.28 | 1,025 |
| 2023-09-19 | 1,315.00 | 1,329.00 | 1,298.60 | 1,305.00 | 1,107.28 | 1,866 |
| 2023-09-18 | 1,315.00 | 1,327.00 | 1,280.00 | 1,315.00 | 1,115.77 | 4,491 |
| 2023-09-15 | 1,320.00 | 1,320.00 | 1,284.00 | 1,315.00 | 1,115.77 | 1,593 |
| 2023-09-14 | 1,325.00 | 1,365.00 | 1,280.00 | 1,325.00 | 1,124.25 | 12,719 |
| 2023-09-13 | 1,295.00 | 1,307.00 | 1,275.00 | 1,295.00 | 1,098.80 | 1,058 |
| 2023-09-12 | 1,285.00 | 1,297.50 | 1,275.00 | 1,295.00 | 1,098.80 | 2,080 |
| 2023-09-11 | 1,295.00 | 1,307.50 | 1,275.00 | 1,285.00 | 1,090.31 | 4,621 |
| 2023-09-08 | 1,330.00 | 1,336.00 | 1,280.00 | 1,295.00 | 1,098.80 | 2,491 |
| 2023-09-07 | 1,320.00 | 1,349.50 | 1,310.00 | 1,330.00 | 1,128.49 | 7,310 |
| 2023-09-06 | 1,305.00 | 1,339.30 | 1,297.00 | 1,320.00 | 1,120.01 | 1,098 |
| 2023-09-05 | 1,295.00 | 1,319.50 | 1,290.50 | 1,305.00 | 1,107.28 | 905 |
| 2023-09-04 | 1,285.00 | 1,315.00 | 1,276.15 | 1,295.00 | 1,098.80 | 4,557 |
| 2023-09-01 | 1,285.00 | 1,295.50 | 1,270.00 | 1,285.00 | 1,090.31 | 3,882 |
| 2023-08-31 | 1,285.00 | 1,297.00 | 1,270.00 | 1,285.00 | 1,090.31 | 767 |
| 2023-08-30 | 1,285.00 | 1,288.00 | 1,250.00 | 1,285.00 | 1,090.31 | 8,595 |
| 2023-08-29 | 1,289.00 | 1,289.00 | 1,270.00 | 1,285.00 | 1,090.31 | 1,639 |
| 2023-08-25 | 1,310.00 | 1,310.00 | 1,270.00 | 1,310.00 | 1,111.52 | 4,362 |
| 2023-08-24 | 1,280.00 | 1,310.00 | 1,264.00 | 1,310.00 | 1,111.52 | 748 |
| 2023-08-23 | 1,275.00 | 1,300.00 | 1,262.50 | 1,280.00 | 1,086.07 | 2,328 |
| 2023-08-22 | 1,275.00 | 1,294.00 | 1,250.00 | 1,275.00 | 1,081.83 | 2,721 |
| 2023-08-21 | 1,275.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,081.83 | 412 |
| 2023-08-18 | 1,275.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,081.83 | 4,138 |
| 2023-08-17 | 1,315.00 | 1,315.00 | 1,250.00 | 1,275.00 | 1,081.83 | 7,941 |
| 2023-08-16 | 1,324.00 | 1,324.00 | 1,300.00 | 1,315.00 | 1,115.77 | 3,733 |
| 2023-08-15 | 1,340.00 | 1,355.00 | 1,300.00 | 1,325.00 | 1,124.25 | 3,563 |
| 2023-08-14 | 1,375.00 | 1,382.00 | 1,305.00 | 1,340.00 | 1,136.98 | 4,202 |
| 2023-08-11 | 1,375.00 | 1,384.00 | 1,350.00 | 1,375.00 | 1,166.68 | 1,452 |
| 2023-08-10 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,166.68 | 1,748 |
| 2023-08-09 | 1,420.00 | 1,420.00 | 1,360.00 | 1,375.00 | 1,166.68 | 7,416 |
| 2023-08-08 | 1,450.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,230.31 | 2,233 |
| 2023-08-07 | 1,459.00 | 1,459.00 | 1,422.00 | 1,450.00 | 1,230.31 | 3,552 |
| 2023-08-04 | 1,470.00 | 1,470.00 | 1,439.88 | 1,470.00 | 1,247.28 | 1,410 |
| 2023-08-03 | 1,470.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,247.28 | 1,453 |
| 2023-08-02 | 1,470.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,247.28 | 1,563 |
| 2023-08-01 | 1,460.00 | 1,478.00 | 1,430.00 | 1,470.00 | 1,247.28 | 6,828 |
| 2023-07-31 | 1,460.00 | 1,500.00 | 1,430.09 | 1,460.00 | 1,238.80 | 1,317 |
| 2023-07-28 | 1,470.00 | 1,490.00 | 1,428.00 | 1,460.00 | 1,238.80 | 19,470 |
| 2023-07-27 | 1,470.00 | 1,490.00 | 1,420.00 | 1,470.00 | 1,247.28 | 4,745 |
| 2023-07-26 | 1,450.00 | 1,500.00 | 1,420.00 | 1,470.00 | 1,247.28 | 8,829 |
| 2023-07-25 | 1,410.00 | 1,450.00 | 1,403.60 | 1,450.00 | 1,230.31 | 2,880 |
| 2023-07-24 | 1,410.00 | 1,438.00 | 1,372.00 | 1,410.00 | 1,196.37 | 1,595 |
| 2023-07-21 | 1,395.00 | 1,430.00 | 1,382.14 | 1,410.00 | 1,196.37 | 4,111 |
| 2023-07-20 | 1,400.00 | 1,440.00 | 1,365.00 | 1,395.00 | 1,183.64 | 4,434 |
| 2023-07-19 | 1,400.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,200.61 | 5,867 |
| 2023-07-18 | 1,350.00 | 1,390.00 | 1,300.00 | 1,350.00 | 1,145.46 | 2,804 |
| 2023-07-17 | 1,360.00 | 1,380.00 | 1,300.80 | 1,350.00 | 1,145.46 | 7,461 |
| 2023-07-14 | 1,360.00 | 1,368.00 | 1,335.00 | 1,350.00 | 1,145.46 | 4,131 |
| 2023-07-13 | 1,360.00 | 1,370.00 | 1,322.00 | 1,360.00 | 1,153.95 | 5,172 |
| 2023-07-12 | 1,375.00 | 1,382.00 | 1,352.00 | 1,375.00 | 1,166.68 | 6,564 |
| 2023-07-11 | 1,395.00 | 1,420.00 | 1,360.00 | 1,370.00 | 1,162.43 | 4,674 |
| 2023-07-10 | 1,400.00 | 1,430.00 | 1,370.00 | 1,395.00 | 1,183.64 | 5,577 |
| 2023-07-07 | 1,360.00 | 1,440.00 | 1,354.00 | 1,400.00 | 1,187.89 | 2,701 |
| 2023-07-06 | 1,355.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,153.95 | 2,443 |
| 2023-07-05 | 1,330.00 | 1,370.00 | 1,285.00 | 1,340.00 | 1,136.98 | 10,329 |
| 2023-07-04 | 1,315.00 | 1,330.00 | 1,280.00 | 1,330.00 | 1,128.49 | 11,832 |
| 2023-07-03 | 1,315.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,115.77 | 7,641 |
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.