Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,400.00 | 1,403.00 | 1,387.00 | 1,400.00 | 1,160.65 | 1,968 |
| 2022-07-14 | 1,400.00 | 1,403.90 | 1,386.00 | 1,400.00 | 1,160.65 | 1,104 |
| 2022-07-13 | 1,400.00 | 1,405.00 | 1,386.00 | 1,400.00 | 1,160.65 | 1,440 |
| 2022-07-12 | 1,400.00 | 1,402.00 | 1,382.00 | 1,400.00 | 1,160.65 | 4,935 |
| 2022-07-11 | 1,400.00 | 1,405.00 | 1,383.20 | 1,400.00 | 1,160.65 | 2,397 |
| 2022-07-08 | 1,400.00 | 1,409.00 | 1,382.00 | 1,400.00 | 1,160.65 | 7,856 |
| 2022-07-07 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,160.65 | 2,480 |
| 2022-07-06 | 1,400.00 | 1,400.00 | 1,386.00 | 1,400.00 | 1,160.65 | 2,501 |
| 2022-07-05 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,160.65 | 3,070 |
| 2022-07-04 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,160.65 | 2,402 |
| 2022-07-01 | 1,404.00 | 1,404.00 | 1,380.00 | 1,400.00 | 1,160.65 | 9,998 |
| 2022-06-30 | 1,415.00 | 1,415.00 | 1,385.00 | 1,415.00 | 1,173.08 | 1,067 |
| 2022-06-29 | 1,415.00 | 1,415.00 | 1,380.00 | 1,415.00 | 1,173.08 | 4,318 |
| 2022-06-28 | 1,415.00 | 1,419.00 | 1,380.00 | 1,415.00 | 1,173.08 | 4,680 |
| 2022-06-27 | 1,415.00 | 1,415.00 | 1,385.00 | 1,415.00 | 1,173.08 | 173 |
| 2022-06-24 | 1,415.00 | 1,435.00 | 1,383.00 | 1,415.00 | 1,173.08 | 38,775 |
| 2022-06-23 | 1,415.00 | 1,434.99 | 1,380.00 | 1,415.00 | 1,173.08 | 3,086 |
| 2022-06-22 | 1,405.00 | 1,450.00 | 1,388.00 | 1,415.00 | 1,173.08 | 2,083 |
| 2022-06-21 | 1,400.00 | 1,434.99 | 1,350.00 | 1,400.00 | 1,160.65 | 9,805 |
| 2022-06-20 | 1,400.00 | 1,450.00 | 1,385.00 | 1,400.00 | 1,160.65 | 2,190 |
| 2022-06-17 | 1,400.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,160.65 | 6,420 |
| 2022-06-16 | 1,400.00 | 1,449.00 | 1,375.00 | 1,400.00 | 1,160.65 | 3,598 |
| 2022-06-15 | 1,400.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,160.65 | 1,125 |
| 2022-06-14 | 1,400.00 | 1,435.00 | 1,399.50 | 1,400.00 | 1,160.65 | 5,568 |
| 2022-06-13 | 1,400.00 | 1,450.00 | 1,390.00 | 1,400.00 | 1,160.65 | 69,949 |
| 2022-06-10 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,160.65 | 641 |
| 2022-06-09 | 1,425.00 | 1,425.00 | 1,350.00 | 1,425.00 | 1,181.37 | 2,003 |
| 2022-06-08 | 1,400.00 | 1,475.00 | 1,350.00 | 1,425.00 | 1,181.37 | 7,720 |
| 2022-06-07 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,160.65 | 899 |
| 2022-06-06 | 1,420.00 | 1,420.00 | 1,350.00 | 1,400.00 | 1,160.65 | 7,632 |
| 2022-06-01 | 1,400.00 | 1,450.00 | 1,351.00 | 1,400.00 | 1,160.65 | 4,378 |
| 2022-05-31 | 1,400.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,160.65 | 236 |
| 2022-05-30 | 1,400.00 | 1,440.00 | 1,399.00 | 1,400.00 | 1,160.65 | 165 |
| 2022-05-27 | 1,400.00 | 1,409.00 | 1,350.00 | 1,400.00 | 1,160.65 | 5,646 |
| 2022-05-26 | 1,425.00 | 1,429.00 | 1,375.00 | 1,400.00 | 1,160.65 | 5,568 |
| 2022-05-25 | 1,425.00 | 1,429.00 | 1,400.00 | 1,425.00 | 1,167.03 | 1,068 |
| 2022-05-24 | 1,425.00 | 1,425.00 | 1,360.00 | 1,425.00 | 1,167.03 | 2,381 |
| 2022-05-23 | 1,450.00 | 1,490.00 | 1,400.00 | 1,450.00 | 1,187.51 | 6,711 |
| 2022-05-20 | 1,475.00 | 1,498.00 | 1,405.00 | 1,450.00 | 1,187.51 | 2,554 |
| 2022-05-19 | 1,500.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,207.98 | 1,778 |
| 2022-05-18 | 1,500.00 | 1,524.00 | 1,450.00 | 1,500.00 | 1,228.45 | 4,342 |
| 2022-05-17 | 1,475.00 | 1,550.00 | 1,400.00 | 1,500.00 | 1,228.45 | 10,246 |
| 2022-05-16 | 1,475.00 | 1,540.00 | 1,458.00 | 1,475.00 | 1,207.98 | 575 |
| 2022-05-13 | 1,450.00 | 1,540.00 | 1,412.00 | 1,475.00 | 1,207.98 | 3,314 |
| 2022-05-12 | 1,450.00 | 1,489.00 | 1,412.00 | 1,450.00 | 1,187.51 | 1,206 |
| 2022-05-11 | 1,450.00 | 1,495.00 | 1,406.25 | 1,450.00 | 1,187.51 | 4,278 |
| 2022-05-10 | 1,440.00 | 1,495.00 | 1,406.00 | 1,450.00 | 1,187.51 | 2,767 |
| 2022-05-09 | 1,400.00 | 1,495.00 | 1,390.00 | 1,440.00 | 1,179.32 | 2,539 |
| 2022-05-06 | 1,400.00 | 1,450.00 | 1,378.00 | 1,400.00 | 1,146.56 | 1,802 |
| 2022-05-05 | 1,400.00 | 1,440.00 | 1,360.00 | 1,400.00 | 1,146.56 | 1,257 |
| 2022-05-04 | 1,400.00 | 1,450.00 | 1,347.50 | 1,400.00 | 1,146.56 | 14,989 |
| 2022-05-03 | 1,447.00 | 1,447.00 | 1,350.00 | 1,400.00 | 1,146.56 | 11,101 |
| 2022-04-29 | 1,475.00 | 1,534.25 | 1,420.00 | 1,475.00 | 1,207.98 | 2,060 |
| 2022-04-28 | 1,485.00 | 1,534.25 | 1,400.00 | 1,475.00 | 1,207.98 | 5,072 |
| 2022-04-27 | 1,500.00 | 1,519.00 | 1,450.00 | 1,485.00 | 1,216.17 | 2,028 |
| 2022-04-26 | 1,500.00 | 1,535.00 | 1,450.00 | 1,500.00 | 1,228.45 | 614 |
| 2022-04-25 | 1,525.00 | 1,569.00 | 1,450.00 | 1,500.00 | 1,228.45 | 17,389 |
| 2022-04-22 | 1,525.00 | 1,600.00 | 1,496.00 | 1,525.00 | 1,248.93 | 2,322 |
| 2022-04-21 | 1,465.00 | 1,580.00 | 1,465.00 | 1,525.00 | 1,248.93 | 3,418 |
| 2022-04-20 | 1,350.00 | 1,450.00 | 1,300.00 | 1,400.00 | 1,146.56 | 8,168 |
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.