Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,325.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,105.61 | 16,969 |
| 2022-04-14 | 1,325.00 | 1,347.50 | 1,300.00 | 1,325.00 | 1,085.13 | 8,352 |
| 2022-04-13 | 1,450.00 | 1,479.00 | 1,340.00 | 1,340.00 | 1,097.42 | 6,639 |
| 2022-04-12 | 1,400.00 | 1,500.00 | 1,300.00 | 1,450.00 | 1,187.51 | 4,099 |
| 2022-04-11 | 1,350.00 | 1,450.00 | 1,300.00 | 1,400.00 | 1,146.56 | 4,399 |
| 2022-04-08 | 1,375.00 | 1,375.00 | 1,300.00 | 1,300.00 | 1,064.66 | 5,082 |
| 2022-04-07 | 1,405.00 | 1,405.00 | 1,300.00 | 1,390.00 | 1,138.37 | 6,520 |
| 2022-04-06 | 1,415.00 | 1,415.00 | 1,350.00 | 1,415.00 | 1,158.84 | 913 |
| 2022-04-05 | 1,400.00 | 1,415.00 | 1,350.00 | 1,415.00 | 1,158.84 | 2,370 |
| 2022-04-04 | 1,375.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,146.56 | 6,025 |
| 2022-04-01 | 1,415.90 | 1,415.90 | 1,340.00 | 1,375.00 | 1,126.08 | 10,020 |
| 2022-03-31 | 1,431.00 | 1,431.00 | 1,415.00 | 1,430.00 | 1,171.13 | 1,117 |
| 2022-03-30 | 1,437.50 | 1,437.50 | 1,430.00 | 1,437.50 | 1,177.27 | 2,207 |
| 2022-03-29 | 1,430.00 | 1,475.00 | 1,400.00 | 1,437.50 | 1,177.27 | 33,586 |
| 2022-03-28 | 1,430.00 | 1,430.00 | 1,385.00 | 1,430.00 | 1,171.13 | 2,488 |
| 2022-03-25 | 1,412.50 | 1,450.00 | 1,375.00 | 1,430.00 | 1,171.13 | 42,611 |
| 2022-03-24 | 1,412.50 | 1,412.50 | 1,375.00 | 1,412.50 | 1,156.79 | 1,883 |
| 2022-03-23 | 1,405.00 | 1,412.50 | 1,405.00 | 1,412.50 | 1,156.79 | 572 |
| 2022-03-22 | 1,412.50 | 1,450.00 | 1,351.00 | 1,400.00 | 1,146.56 | 5,336 |
| 2022-03-21 | 1,412.50 | 1,420.00 | 1,352.00 | 1,412.50 | 1,156.79 | 1,929 |
| 2022-03-18 | 1,412.50 | 1,435.00 | 1,350.00 | 1,412.50 | 1,156.79 | 15,155 |
| 2022-03-17 | 1,437.50 | 1,450.00 | 1,375.00 | 1,412.50 | 1,156.79 | 20,079 |
| 2022-03-16 | 1,437.50 | 1,437.50 | 1,400.00 | 1,437.50 | 1,177.27 | 21,209 |
| 2022-03-15 | 1,487.00 | 1,487.00 | 1,400.00 | 1,437.50 | 1,177.27 | 5,188 |
| 2022-03-14 | 1,500.00 | 1,550.00 | 1,455.00 | 1,500.00 | 1,228.45 | 17,548 |
| 2022-03-11 | 1,500.00 | 1,535.00 | 1,455.00 | 1,500.00 | 1,228.45 | 2,097 |
| 2022-03-10 | 1,500.00 | 1,535.00 | 1,476.00 | 1,500.00 | 1,228.45 | 3,146 |
| 2022-03-09 | 1,500.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,228.45 | 1,964 |
| 2022-03-08 | 1,552.50 | 1,552.50 | 1,455.00 | 1,500.00 | 1,228.45 | 16,047 |
| 2022-03-07 | 1,595.00 | 1,609.00 | 1,560.00 | 1,585.00 | 1,298.07 | 5,490 |
| 2022-03-04 | 1,595.00 | 1,617.50 | 1,570.00 | 1,595.00 | 1,306.26 | 4,325 |
| 2022-03-03 | 1,585.00 | 1,620.00 | 1,575.00 | 1,595.00 | 1,306.26 | 3,412 |
| 2022-03-02 | 1,570.00 | 1,613.00 | 1,560.00 | 1,585.00 | 1,298.07 | 2,464 |
| 2022-03-01 | 1,570.00 | 1,620.00 | 1,520.00 | 1,570.00 | 1,285.78 | 5,270 |
| 2022-02-28 | 1,552.50 | 1,585.00 | 1,505.00 | 1,570.00 | 1,285.78 | 4,025 |
| 2022-02-25 | 1,575.00 | 1,589.00 | 1,525.00 | 1,562.50 | 1,279.64 | 2,845 |
| 2022-02-24 | 1,597.50 | 1,597.50 | 1,530.00 | 1,575.00 | 1,289.88 | 1,646 |
| 2022-02-23 | 1,610.00 | 1,630.00 | 1,570.00 | 1,610.00 | 1,318.54 | 1,245 |
| 2022-02-22 | 1,610.00 | 1,650.00 | 1,570.00 | 1,610.00 | 1,318.54 | 1,955 |
| 2022-02-21 | 1,610.00 | 1,640.00 | 1,582.50 | 1,610.00 | 1,318.54 | 3,921 |
| 2022-02-18 | 1,600.00 | 1,650.00 | 1,556.00 | 1,610.00 | 1,318.54 | 3,345 |
| 2022-02-17 | 1,555.00 | 1,650.00 | 1,531.00 | 1,600.00 | 1,310.35 | 5,236 |
| 2022-02-16 | 1,516.00 | 1,600.00 | 1,516.00 | 1,555.00 | 1,273.50 | 3,193 |
| 2022-02-15 | 1,505.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,232.55 | 5,539 |
| 2022-02-14 | 1,480.00 | 1,550.00 | 1,480.00 | 1,500.00 | 1,228.45 | 11,346 |
| 2022-02-11 | 1,467.50 | 1,550.00 | 1,460.00 | 1,480.00 | 1,212.08 | 3,849 |
| 2022-02-10 | 1,437.50 | 1,500.00 | 1,422.50 | 1,467.50 | 1,201.84 | 3,791 |
| 2022-02-09 | 1,437.50 | 1,500.00 | 1,417.00 | 1,437.50 | 1,177.27 | 1,378 |
| 2022-02-08 | 1,425.00 | 1,489.00 | 1,397.00 | 1,437.50 | 1,177.27 | 3,057 |
| 2022-02-07 | 1,425.00 | 1,500.00 | 1,390.00 | 1,425.00 | 1,167.03 | 1,914 |
| 2022-02-04 | 1,387.50 | 1,475.00 | 1,381.00 | 1,425.00 | 1,167.03 | 3,164 |
| 2022-02-03 | 1,387.50 | 1,419.00 | 1,350.00 | 1,387.50 | 1,136.32 | 231,597 |
| 2022-02-02 | 1,447.00 | 1,447.00 | 1,350.00 | 1,387.50 | 1,136.32 | 25,063 |
| 2022-02-01 | 1,472.50 | 1,472.50 | 1,425.00 | 1,472.50 | 1,205.93 | 3,036 |
| 2022-01-31 | 1,500.00 | 1,524.00 | 1,450.00 | 1,495.00 | 1,224.36 | 5,769 |
| 2022-01-28 | 1,550.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,228.45 | 4,423 |
| 2022-01-27 | 1,600.00 | 1,624.00 | 1,550.00 | 1,590.00 | 1,302.16 | 3,420 |
| 2022-01-26 | 1,600.00 | 1,650.00 | 1,570.00 | 1,612.50 | 1,320.59 | 10,354 |
| 2022-01-25 | 1,650.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,310.35 | 3,459 |
| 2022-01-24 | 1,650.00 | 1,670.00 | 1,600.00 | 1,650.00 | 1,351.30 | 3,402 |
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.