Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,210.00 | 1,237.00 | 1,200.00 | 1,210.00 | 1,010.94 | 3,395 |
| 2023-01-05 | 1,210.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,010.94 | 3,435 |
| 2023-01-04 | 1,210.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,010.94 | 2,369 |
| 2023-01-03 | 1,175.00 | 1,230.00 | 1,162.00 | 1,210.00 | 1,010.94 | 3,933 |
| 2022-12-30 | 1,175.00 | 1,190.00 | 1,170.00 | 1,175.00 | 981.69 | 1,056 |
| 2022-12-29 | 1,175.00 | 1,185.00 | 1,158.00 | 1,175.00 | 981.69 | 1,330 |
| 2022-12-28 | 1,175.00 | 1,175.00 | 1,150.00 | 1,175.00 | 981.69 | 2,786 |
| 2022-12-23 | 1,175.00 | 1,200.00 | 1,157.00 | 1,175.00 | 981.69 | 4,540 |
| 2022-12-22 | 1,175.00 | 1,180.00 | 1,155.00 | 1,175.00 | 981.69 | 5,052 |
| 2022-12-21 | 1,175.00 | 1,200.00 | 1,157.00 | 1,175.00 | 981.69 | 2,434 |
| 2022-12-20 | 1,175.00 | 1,200.00 | 1,155.00 | 1,175.00 | 981.69 | 4,200 |
| 2022-12-19 | 1,175.00 | 1,187.00 | 1,150.00 | 1,175.00 | 981.69 | 2,065 |
| 2022-12-16 | 1,175.00 | 1,190.00 | 1,152.00 | 1,175.00 | 981.69 | 1,379 |
| 2022-12-15 | 1,171.00 | 1,193.00 | 1,171.00 | 1,175.00 | 981.69 | 3,967 |
| 2022-12-14 | 1,165.00 | 1,200.00 | 1,165.00 | 1,165.00 | 973.34 | 472 |
| 2022-12-13 | 1,160.00 | 1,200.00 | 1,120.00 | 1,165.00 | 973.34 | 6,437 |
| 2022-12-12 | 1,160.00 | 1,195.00 | 1,142.00 | 1,160.00 | 969.16 | 3,882 |
| 2022-12-09 | 1,160.00 | 1,193.00 | 1,122.00 | 1,160.00 | 969.16 | 4,436 |
| 2022-12-08 | 1,160.00 | 1,195.00 | 1,138.00 | 1,160.00 | 969.16 | 2,427 |
| 2022-12-07 | 1,160.00 | 1,194.00 | 1,158.00 | 1,160.00 | 969.16 | 1,389 |
| 2022-12-06 | 1,185.00 | 1,204.00 | 1,155.00 | 1,160.00 | 969.16 | 726 |
| 2022-12-05 | 1,170.00 | 1,220.00 | 1,140.00 | 1,185.00 | 990.05 | 5,757 |
| 2022-12-02 | 1,170.00 | 1,220.00 | 1,126.00 | 1,170.00 | 977.52 | 4,991 |
| 2022-12-01 | 1,170.00 | 1,210.00 | 1,120.00 | 1,170.00 | 977.52 | 3,527 |
| 2022-11-30 | 1,170.00 | 1,178.00 | 1,120.00 | 1,170.00 | 977.52 | 5,904 |
| 2022-11-29 | 1,185.00 | 1,220.00 | 1,120.00 | 1,170.00 | 977.52 | 7,783 |
| 2022-11-28 | 1,185.00 | 1,205.00 | 1,070.00 | 1,070.00 | 893.97 | 2,163 |
| 2022-11-25 | 1,185.00 | 1,213.00 | 1,155.00 | 1,185.00 | 990.05 | 8,563 |
| 2022-11-24 | 1,200.00 | 1,235.00 | 1,150.00 | 1,185.00 | 990.05 | 9,739 |
| 2022-11-23 | 1,264.00 | 1,264.00 | 1,200.00 | 1,200.00 | 1,002.58 | 4,304 |
| 2022-11-22 | 1,265.00 | 1,272.00 | 1,240.00 | 1,265.00 | 1,056.89 | 2,397 |
| 2022-11-21 | 1,265.00 | 1,286.00 | 1,250.00 | 1,265.00 | 1,056.89 | 2,326 |
| 2022-11-18 | 1,265.00 | 1,269.00 | 1,249.00 | 1,265.00 | 1,056.89 | 2,977 |
| 2022-11-17 | 1,265.00 | 1,284.00 | 1,247.00 | 1,265.00 | 1,056.89 | 2,539 |
| 2022-11-16 | 1,265.00 | 1,273.00 | 1,246.00 | 1,265.00 | 1,056.89 | 2,467 |
| 2022-11-15 | 1,265.00 | 1,274.00 | 1,240.00 | 1,265.00 | 1,056.89 | 3,365 |
| 2022-11-14 | 1,265.00 | 1,279.99 | 1,242.00 | 1,265.00 | 1,056.89 | 720 |
| 2022-11-11 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,056.89 | 2,461 |
| 2022-11-10 | 1,255.00 | 1,274.00 | 1,230.00 | 1,255.00 | 1,048.53 | 2,692 |
| 2022-11-09 | 1,260.00 | 1,270.00 | 1,230.00 | 1,255.00 | 1,048.53 | 2,526 |
| 2022-11-08 | 1,260.00 | 1,278.00 | 1,230.00 | 1,260.00 | 1,052.71 | 5,601 |
| 2022-11-07 | 1,280.00 | 1,285.00 | 1,245.00 | 1,260.00 | 1,052.71 | 1,318 |
| 2022-11-04 | 1,250.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,044.36 | 1,562 |
| 2022-11-03 | 1,245.00 | 1,260.00 | 1,228.00 | 1,245.00 | 1,040.18 | 2,127 |
| 2022-11-02 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,040.18 | 1,776 |
| 2022-11-01 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,027.65 | 2,911 |
| 2022-10-31 | 1,225.00 | 1,245.00 | 1,202.00 | 1,225.00 | 1,023.47 | 1,876 |
| 2022-10-28 | 1,250.50 | 1,250.50 | 1,200.00 | 1,225.00 | 1,023.47 | 2,512 |
| 2022-10-27 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,048.53 | 5,055 |
| 2022-10-26 | 1,265.00 | 1,275.00 | 1,230.00 | 1,255.00 | 1,048.53 | 4,530 |
| 2022-10-25 | 1,280.00 | 1,325.00 | 1,230.00 | 1,265.00 | 1,056.89 | 1,232 |
| 2022-10-24 | 1,295.00 | 1,308.00 | 1,250.00 | 1,280.00 | 1,069.42 | 1,096 |
| 2022-10-21 | 1,285.00 | 1,309.50 | 1,250.00 | 1,290.00 | 1,077.78 | 3,207 |
| 2022-10-20 | 1,285.00 | 1,320.00 | 1,250.00 | 1,285.00 | 1,073.60 | 8,413 |
| 2022-10-19 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,073.60 | 4,124 |
| 2022-10-18 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,086.13 | 575 |
| 2022-10-17 | 1,300.00 | 1,345.00 | 1,255.00 | 1,300.00 | 1,086.13 | 8,998 |
| 2022-10-14 | 1,300.00 | 1,314.00 | 1,266.00 | 1,300.00 | 1,086.13 | 3,046 |
| 2022-10-13 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,086.13 | 461 |
| 2022-10-12 | 1,300.00 | 1,307.00 | 1,300.00 | 1,300.00 | 1,086.13 | 137 |
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.