Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,300.00 | 1,320.00 | 1,261.00 | 1,300.00 | 1,086.13 | 590 |
| 2022-10-10 | 1,300.00 | 1,325.00 | 1,255.00 | 1,300.00 | 1,086.13 | 5,921 |
| 2022-10-07 | 1,300.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1,086.13 | 405 |
| 2022-10-06 | 1,300.00 | 1,334.00 | 1,285.00 | 1,300.00 | 1,086.13 | 8,048 |
| 2022-10-05 | 1,300.00 | 1,324.00 | 1,287.00 | 1,300.00 | 1,086.13 | 4,978 |
| 2022-10-04 | 1,291.00 | 1,330.00 | 1,291.00 | 1,300.00 | 1,086.13 | 7,791 |
| 2022-10-03 | 1,290.00 | 1,326.00 | 1,250.00 | 1,290.00 | 1,077.78 | 1,210 |
| 2022-09-30 | 1,288.00 | 1,315.00 | 1,288.00 | 1,290.00 | 1,077.78 | 2,302 |
| 2022-09-29 | 1,290.00 | 1,330.00 | 1,240.00 | 1,285.00 | 1,073.60 | 2,819 |
| 2022-09-28 | 1,330.00 | 1,350.00 | 1,280.00 | 1,290.00 | 1,077.78 | 1,160 |
| 2022-09-27 | 1,330.00 | 1,330.00 | 1,291.00 | 1,330.00 | 1,111.20 | 284 |
| 2022-09-26 | 1,330.00 | 1,390.00 | 1,290.00 | 1,340.00 | 1,119.55 | 14,630 |
| 2022-09-23 | 1,435.00 | 1,470.00 | 1,290.00 | 1,330.00 | 1,111.20 | 17,313 |
| 2022-09-22 | 1,365.00 | 1,465.00 | 1,365.00 | 1,435.00 | 1,198.92 | 8,273 |
| 2022-09-21 | 1,355.00 | 1,399.50 | 1,355.00 | 1,360.00 | 1,127.49 | 8,318 |
| 2022-09-20 | 1,313.00 | 1,365.00 | 1,313.00 | 1,335.00 | 1,106.76 | 1,499 |
| 2022-09-16 | 1,205.00 | 1,300.00 | 1,205.00 | 1,300.00 | 1,077.74 | 9,023 |
| 2022-09-15 | 1,200.00 | 1,230.00 | 1,188.00 | 1,200.00 | 994.84 | 1,724 |
| 2022-09-14 | 1,220.00 | 1,232.50 | 1,185.00 | 1,200.00 | 994.84 | 4,770 |
| 2022-09-13 | 1,210.00 | 1,245.00 | 1,180.00 | 1,220.00 | 1,011.42 | 10,953 |
| 2022-09-12 | 1,150.00 | 1,200.00 | 1,120.00 | 1,170.00 | 969.97 | 4,142 |
| 2022-09-09 | 1,150.00 | 1,200.00 | 1,100.00 | 1,150.00 | 953.39 | 2,653 |
| 2022-09-08 | 1,085.00 | 1,200.00 | 1,055.00 | 1,150.00 | 953.39 | 9,987 |
| 2022-09-07 | 1,070.00 | 1,115.00 | 1,020.00 | 1,085.00 | 899.50 | 3,521 |
| 2022-09-06 | 1,085.00 | 1,099.00 | 1,020.00 | 1,070.00 | 887.07 | 2,405 |
| 2022-09-05 | 1,085.00 | 1,105.00 | 1,050.00 | 1,085.00 | 899.50 | 16,967 |
| 2022-09-02 | 1,155.00 | 1,160.00 | 1,050.00 | 1,085.00 | 899.50 | 5,632 |
| 2022-09-01 | 1,235.00 | 1,235.00 | 1,110.00 | 1,155.00 | 957.53 | 3,860 |
| 2022-08-31 | 1,238.00 | 1,238.00 | 1,215.00 | 1,235.00 | 1,023.86 | 2,742 |
| 2022-08-30 | 1,240.00 | 1,280.00 | 1,200.00 | 1,240.00 | 1,028.00 | 2,880 |
| 2022-08-26 | 1,275.00 | 1,295.00 | 1,230.00 | 1,240.00 | 1,028.00 | 6,652 |
| 2022-08-25 | 1,275.00 | 1,299.00 | 1,250.00 | 1,275.00 | 1,057.02 | 1,120 |
| 2022-08-24 | 1,275.00 | 1,275.00 | 1,269.99 | 1,275.00 | 1,057.02 | 360 |
| 2022-08-23 | 1,275.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,057.02 | 1,848 |
| 2022-08-22 | 1,280.00 | 1,280.00 | 1,252.00 | 1,275.00 | 1,057.02 | 2,516 |
| 2022-08-19 | 1,275.00 | 1,280.00 | 1,251.00 | 1,280.00 | 1,061.16 | 4,106 |
| 2022-08-18 | 1,284.90 | 1,284.90 | 1,250.00 | 1,275.00 | 1,057.02 | 4,969 |
| 2022-08-17 | 1,290.00 | 1,320.00 | 1,263.00 | 1,290.00 | 1,069.45 | 1,909 |
| 2022-08-16 | 1,280.00 | 1,297.00 | 1,260.00 | 1,290.00 | 1,069.45 | 6,098 |
| 2022-08-15 | 1,286.25 | 1,286.25 | 1,270.00 | 1,280.00 | 1,061.16 | 4,745 |
| 2022-08-12 | 1,285.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,077.74 | 3,191 |
| 2022-08-11 | 1,280.00 | 1,298.00 | 1,245.00 | 1,280.00 | 1,061.16 | 754 |
| 2022-08-10 | 1,280.00 | 1,320.00 | 1,245.00 | 1,280.00 | 1,061.16 | 1,326 |
| 2022-08-09 | 1,270.00 | 1,308.00 | 1,236.00 | 1,280.00 | 1,061.16 | 3,709 |
| 2022-08-08 | 1,240.00 | 1,282.00 | 1,225.00 | 1,270.00 | 1,052.87 | 3,678 |
| 2022-08-05 | 1,275.00 | 1,300.00 | 1,240.00 | 1,240.00 | 1,028.00 | 5,279 |
| 2022-08-04 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,057.02 | 5,133 |
| 2022-08-03 | 1,310.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,077.74 | 3,845 |
| 2022-08-02 | 1,310.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,086.04 | 293 |
| 2022-08-01 | 1,310.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,086.04 | 1,097 |
| 2022-07-29 | 1,315.00 | 1,315.00 | 1,270.00 | 1,310.00 | 1,086.04 | 2,555 |
| 2022-07-28 | 1,339.00 | 1,339.00 | 1,300.00 | 1,320.00 | 1,094.33 | 939 |
| 2022-07-27 | 1,340.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,110.91 | 12,843 |
| 2022-07-26 | 1,385.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,139.92 | 3,455 |
| 2022-07-25 | 1,390.00 | 1,406.00 | 1,350.00 | 1,385.00 | 1,148.21 | 4,895 |
| 2022-07-22 | 1,400.00 | 1,409.00 | 1,382.50 | 1,390.00 | 1,152.36 | 38,993 |
| 2022-07-21 | 1,400.00 | 1,400.00 | 1,382.00 | 1,390.00 | 1,152.36 | 41,450 |
| 2022-07-20 | 1,400.00 | 1,410.00 | 1,350.00 | 1,400.00 | 1,160.65 | 137,143 |
| 2022-07-19 | 1,400.00 | 1,407.00 | 1,389.61 | 1,400.00 | 1,160.65 | 151,712 |
| 2022-07-18 | 1,400.00 | 1,410.00 | 1,388.61 | 1,400.00 | 1,160.65 | 2,489 |
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.