Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,315.00 | 1,315.00 | 1,290.50 | 1,315.00 | 1,115.77 | 1,739 |
| 2023-06-29 | 1,335.00 | 1,335.00 | 1,327.00 | 1,335.00 | 1,132.74 | 1,146 |
| 2023-06-28 | 1,335.00 | 1,335.00 | 1,306.00 | 1,335.00 | 1,132.74 | 1,729 |
| 2023-06-27 | 1,335.00 | 1,350.00 | 1,302.00 | 1,340.00 | 1,136.98 | 10,503 |
| 2023-06-26 | 1,340.00 | 1,360.00 | 1,326.00 | 1,335.00 | 1,132.74 | 53,837 |
| 2023-06-23 | 1,340.00 | 1,360.00 | 1,310.00 | 1,340.00 | 1,136.98 | 3,090 |
| 2023-06-22 | 1,365.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,136.98 | 6,345 |
| 2023-06-21 | 1,375.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,166.68 | 2,646 |
| 2023-06-20 | 1,400.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,166.68 | 8,524 |
| 2023-06-19 | 1,419.00 | 1,419.00 | 1,380.00 | 1,400.00 | 1,187.89 | 2,845 |
| 2023-06-16 | 1,450.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,209.10 | 3,773 |
| 2023-06-15 | 1,495.00 | 1,495.00 | 1,450.00 | 1,495.00 | 1,268.49 | 4,335 |
| 2023-06-14 | 1,495.00 | 1,495.00 | 1,358.64 | 1,495.00 | 1,268.49 | 155,846 |
| 2023-06-13 | 1,450.00 | 1,508.00 | 1,450.00 | 1,495.00 | 1,268.49 | 7,936 |
| 2023-06-12 | 1,410.00 | 1,499.00 | 1,400.00 | 1,430.00 | 1,213.34 | 4,176 |
| 2023-06-09 | 1,400.00 | 1,450.00 | 1,350.00 | 1,410.00 | 1,196.37 | 1,430 |
| 2023-06-08 | 1,375.00 | 1,442.60 | 1,372.00 | 1,400.00 | 1,187.89 | 1,469 |
| 2023-06-07 | 1,375.00 | 1,386.00 | 1,350.00 | 1,375.00 | 1,166.68 | 2,415 |
| 2023-06-06 | 1,375.00 | 1,386.00 | 1,350.00 | 1,375.00 | 1,166.68 | 537 |
| 2023-06-05 | 1,375.00 | 1,388.00 | 1,351.00 | 1,375.00 | 1,166.68 | 19,136 |
| 2023-06-02 | 1,375.00 | 1,375.00 | 1,351.00 | 1,375.00 | 1,166.68 | 5,812 |
| 2023-06-01 | 1,375.00 | 1,387.00 | 1,372.00 | 1,375.00 | 1,166.68 | 670 |
| 2023-05-31 | 1,375.00 | 1,393.50 | 1,350.00 | 1,375.00 | 1,166.68 | 26,921 |
| 2023-05-30 | 1,416.00 | 1,416.00 | 1,375.00 | 1,375.00 | 1,166.68 | 345 |
| 2023-05-26 | 1,425.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,209.10 | 1,808 |
| 2023-05-25 | 1,425.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,209.10 | 1,211 |
| 2023-05-24 | 1,425.00 | 1,425.00 | 1,405.00 | 1,425.00 | 1,209.10 | 2,847 |
| 2023-05-23 | 1,400.00 | 1,450.00 | 1,400.00 | 1,425.00 | 1,209.10 | 7,479 |
| 2023-05-22 | 1,380.00 | 1,424.00 | 1,350.00 | 1,390.00 | 1,179.40 | 2,499 |
| 2023-05-19 | 1,360.00 | 1,424.00 | 1,330.00 | 1,380.00 | 1,170.92 | 37,087 |
| 2023-05-18 | 1,360.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,153.95 | 20,360 |
| 2023-05-17 | 1,370.00 | 1,388.00 | 1,350.00 | 1,370.00 | 1,144.61 | 50,444 |
| 2023-05-16 | 1,415.00 | 1,415.00 | 1,370.00 | 1,370.00 | 1,144.61 | 3,194 |
| 2023-05-15 | 1,560.00 | 1,560.00 | 1,450.00 | 1,465.00 | 1,223.99 | 2,663 |
| 2023-05-12 | 1,560.00 | 1,576.00 | 1,520.00 | 1,560.00 | 1,303.36 | 2,643 |
| 2023-05-11 | 1,560.00 | 1,584.00 | 1,520.00 | 1,560.00 | 1,303.36 | 10,845 |
| 2023-05-10 | 1,540.00 | 1,599.00 | 1,520.00 | 1,560.00 | 1,303.36 | 9,405 |
| 2023-05-09 | 1,425.00 | 1,550.00 | 1,425.00 | 1,540.00 | 1,286.65 | 7,045 |
| 2023-05-05 | 1,410.00 | 1,439.51 | 1,370.00 | 1,415.00 | 1,182.21 | 5,426 |
| 2023-05-04 | 1,420.00 | 1,445.00 | 1,377.00 | 1,410.00 | 1,178.03 | 14,534 |
| 2023-05-03 | 1,400.00 | 1,436.00 | 1,382.00 | 1,420.00 | 1,186.39 | 8,939 |
| 2023-05-02 | 1,395.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,169.68 | 5,125 |
| 2023-04-28 | 1,395.00 | 1,405.50 | 1,380.00 | 1,395.00 | 1,165.50 | 2,675 |
| 2023-04-27 | 1,405.50 | 1,405.50 | 1,380.00 | 1,395.00 | 1,165.50 | 3,908 |
| 2023-04-26 | 1,486.00 | 1,486.00 | 1,400.00 | 1,425.00 | 1,190.57 | 3,977 |
| 2023-04-25 | 1,500.00 | 1,512.00 | 1,448.50 | 1,495.00 | 1,249.05 | 3,046 |
| 2023-04-24 | 1,550.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,253.23 | 13,421 |
| 2023-04-21 | 1,616.00 | 1,616.00 | 1,500.03 | 1,560.00 | 1,303.36 | 17,298 |
| 2023-04-20 | 1,552.00 | 1,725.00 | 1,552.00 | 1,640.00 | 1,370.20 | 13,554 |
| 2023-04-19 | 1,540.00 | 1,600.00 | 1,486.87 | 1,550.00 | 1,295.00 | 5,925 |
| 2023-04-18 | 1,500.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,286.65 | 5,198 |
| 2023-04-17 | 1,420.00 | 1,500.00 | 1,420.00 | 1,475.00 | 1,232.34 | 8,472 |
| 2023-04-14 | 1,310.00 | 1,450.00 | 1,295.00 | 1,410.00 | 1,178.03 | 3,837 |
| 2023-04-13 | 1,260.00 | 1,350.00 | 1,225.00 | 1,310.00 | 1,094.49 | 24,650 |
| 2023-04-12 | 1,240.00 | 1,240.00 | 1,205.00 | 1,240.00 | 1,036.00 | 2,129 |
| 2023-04-11 | 1,240.00 | 1,264.00 | 1,200.00 | 1,240.00 | 1,036.00 | 7,332 |
| 2023-04-06 | 1,240.00 | 1,251.20 | 1,200.00 | 1,240.00 | 1,036.00 | 9,321 |
| 2023-04-05 | 1,240.00 | 1,264.00 | 1,218.00 | 1,240.00 | 1,036.00 | 16,606 |
| 2023-04-04 | 1,240.00 | 1,254.00 | 1,210.00 | 1,240.00 | 1,036.00 | 2,716 |
| 2023-04-03 | 1,240.00 | 1,270.00 | 1,200.00 | 1,240.00 | 1,036.00 | 2,502 |
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.