Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,225.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,036.00 | 6,927 |
| 2023-03-30 | 1,225.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,023.47 | 6,685 |
| 2023-03-29 | 1,220.00 | 1,229.00 | 1,200.00 | 1,225.00 | 1,023.47 | 21,115 |
| 2023-03-28 | 1,255.00 | 1,260.00 | 1,180.00 | 1,220.00 | 1,019.29 | 6,068 |
| 2023-03-27 | 1,270.00 | 1,272.54 | 1,245.00 | 1,255.00 | 1,048.53 | 26,340 |
| 2023-03-24 | 1,255.50 | 1,300.00 | 1,255.50 | 1,270.00 | 1,061.07 | 9,303 |
| 2023-03-23 | 1,265.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,048.53 | 5,471 |
| 2023-03-22 | 1,265.00 | 1,277.00 | 1,250.00 | 1,265.00 | 1,056.89 | 5,292 |
| 2023-03-21 | 1,265.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,056.89 | 4,961 |
| 2023-03-20 | 1,255.00 | 1,280.00 | 1,230.00 | 1,265.00 | 1,056.89 | 12,085 |
| 2023-03-17 | 1,235.00 | 1,280.00 | 1,200.00 | 1,255.00 | 1,048.53 | 13,342 |
| 2023-03-16 | 1,250.00 | 1,280.00 | 1,220.00 | 1,235.00 | 1,031.82 | 3,860 |
| 2023-03-15 | 1,260.00 | 1,277.00 | 1,236.00 | 1,250.00 | 1,044.36 | 4,701 |
| 2023-03-14 | 1,240.00 | 1,280.00 | 1,200.00 | 1,260.00 | 1,052.71 | 5,136 |
| 2023-03-13 | 1,240.00 | 1,279.00 | 1,200.00 | 1,240.00 | 1,036.00 | 4,450 |
| 2023-03-10 | 1,225.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,023.47 | 3,573 |
| 2023-03-09 | 1,225.00 | 1,247.00 | 1,210.00 | 1,225.00 | 1,023.47 | 6,594 |
| 2023-03-08 | 1,225.00 | 1,247.00 | 1,212.50 | 1,225.00 | 1,023.47 | 3,372 |
| 2023-03-07 | 1,210.00 | 1,248.00 | 1,200.00 | 1,225.00 | 1,023.47 | 7,955 |
| 2023-03-06 | 1,210.00 | 1,244.00 | 1,185.00 | 1,210.00 | 1,010.94 | 5,143 |
| 2023-03-03 | 1,210.00 | 1,230.00 | 1,170.00 | 1,210.00 | 1,010.94 | 7,196 |
| 2023-03-02 | 1,170.00 | 1,230.00 | 1,150.00 | 1,210.00 | 1,010.94 | 24,446 |
| 2023-03-01 | 1,170.00 | 1,190.00 | 1,150.00 | 1,170.00 | 977.52 | 4,478 |
| 2023-02-28 | 1,190.00 | 1,190.00 | 1,150.00 | 1,170.00 | 977.52 | 4,115 |
| 2023-02-27 | 1,225.00 | 1,245.00 | 1,170.00 | 1,205.00 | 1,006.76 | 6,013 |
| 2023-02-24 | 1,235.00 | 1,241.00 | 1,200.00 | 1,225.00 | 1,023.47 | 589 |
| 2023-02-23 | 1,235.00 | 1,244.00 | 1,200.00 | 1,235.00 | 1,031.82 | 7,169 |
| 2023-02-22 | 1,225.00 | 1,238.00 | 1,200.00 | 1,235.00 | 1,031.82 | 3,243 |
| 2023-02-21 | 1,255.00 | 1,257.00 | 1,205.00 | 1,225.00 | 1,023.47 | 1,325 |
| 2023-02-20 | 1,255.00 | 1,270.00 | 1,220.00 | 1,255.00 | 1,048.53 | 4,433 |
| 2023-02-17 | 1,255.00 | 1,285.00 | 1,222.00 | 1,255.00 | 1,048.53 | 2,247 |
| 2023-02-16 | 1,280.00 | 1,288.00 | 1,222.00 | 1,255.00 | 1,048.53 | 2,495 |
| 2023-02-15 | 1,280.00 | 1,299.00 | 1,266.00 | 1,280.00 | 1,069.42 | 4,565 |
| 2023-02-14 | 1,300.00 | 1,300.00 | 1,266.00 | 1,280.00 | 1,069.42 | 9,752 |
| 2023-02-13 | 1,320.00 | 1,329.00 | 1,287.00 | 1,310.00 | 1,094.49 | 5,349 |
| 2023-02-10 | 1,320.00 | 1,344.00 | 1,285.00 | 1,320.00 | 1,102.84 | 8,557 |
| 2023-02-09 | 1,295.00 | 1,320.00 | 1,226.00 | 1,320.00 | 1,102.84 | 9,136 |
| 2023-02-08 | 1,295.00 | 1,295.00 | 1,294.00 | 1,295.00 | 1,081.95 | 672 |
| 2023-02-07 | 1,305.00 | 1,306.00 | 1,250.00 | 1,295.00 | 1,081.95 | 2,802 |
| 2023-02-06 | 1,295.00 | 1,308.00 | 1,272.00 | 1,305.00 | 1,090.31 | 2,784 |
| 2023-02-03 | 1,314.00 | 1,314.00 | 1,280.00 | 1,295.00 | 1,081.95 | 2,656 |
| 2023-02-02 | 1,322.00 | 1,322.00 | 1,280.00 | 1,315.00 | 1,098.66 | 3,289 |
| 2023-02-01 | 1,345.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,123.73 | 911 |
| 2023-01-31 | 1,330.00 | 1,340.00 | 1,306.00 | 1,330.00 | 1,111.20 | 1,255 |
| 2023-01-30 | 1,360.00 | 1,380.00 | 1,306.00 | 1,330.00 | 1,111.20 | 10,743 |
| 2023-01-27 | 1,380.00 | 1,380.00 | 1,340.00 | 1,380.00 | 1,152.97 | 5,025 |
| 2023-01-26 | 1,380.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,152.97 | 3,573 |
| 2023-01-25 | 1,340.00 | 1,400.00 | 1,340.00 | 1,380.00 | 1,152.97 | 13,449 |
| 2023-01-24 | 1,330.00 | 1,337.60 | 1,315.00 | 1,335.00 | 1,115.37 | 1,901 |
| 2023-01-23 | 1,315.00 | 1,349.00 | 1,300.00 | 1,345.00 | 1,123.73 | 18,356 |
| 2023-01-20 | 1,315.00 | 1,339.00 | 1,307.30 | 1,315.00 | 1,098.66 | 3,823 |
| 2023-01-19 | 1,315.00 | 1,315.00 | 1,287.00 | 1,315.00 | 1,098.66 | 746 |
| 2023-01-18 | 1,315.00 | 1,333.00 | 1,280.00 | 1,315.00 | 1,098.66 | 4,296 |
| 2023-01-17 | 1,315.00 | 1,315.00 | 1,305.00 | 1,315.00 | 1,098.66 | 7,190 |
| 2023-01-16 | 1,330.00 | 1,380.00 | 1,302.00 | 1,330.00 | 1,111.20 | 134 |
| 2023-01-13 | 1,315.00 | 1,380.00 | 1,302.00 | 1,330.00 | 1,111.20 | 3,555 |
| 2023-01-12 | 1,310.00 | 1,350.00 | 1,280.00 | 1,315.00 | 1,098.66 | 3,184 |
| 2023-01-11 | 1,270.00 | 1,340.00 | 1,255.00 | 1,310.00 | 1,094.49 | 9,509 |
| 2023-01-10 | 1,245.00 | 1,300.00 | 1,216.00 | 1,250.00 | 1,044.36 | 3,904 |
| 2023-01-09 | 1,210.00 | 1,229.00 | 1,150.00 | 1,195.00 | 998.40 | 3,724 |
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.