Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,650.00 | 1,675.00 | 1,600.00 | 1,650.00 | 1,351.30 | 2,673 |
| 2022-01-20 | 1,650.00 | 1,675.00 | 1,618.00 | 1,650.00 | 1,351.30 | 5,889 |
| 2022-01-19 | 1,650.00 | 1,680.00 | 1,600.00 | 1,650.00 | 1,351.30 | 3,281 |
| 2022-01-18 | 1,697.50 | 1,700.00 | 1,650.00 | 1,650.00 | 1,351.30 | 5,461 |
| 2022-01-17 | 1,697.50 | 1,700.00 | 1,697.50 | 1,697.50 | 1,390.20 | 2,740 |
| 2022-01-14 | 1,697.50 | 1,700.00 | 1,690.00 | 1,697.50 | 1,390.20 | 3,518 |
| 2022-01-13 | 1,710.00 | 1,710.00 | 1,675.00 | 1,697.50 | 1,390.20 | 1,690 |
| 2022-01-12 | 1,719.00 | 1,719.00 | 1,706.00 | 1,710.00 | 1,400.44 | 2,973 |
| 2022-01-11 | 1,725.00 | 1,740.00 | 1,706.00 | 1,725.00 | 1,412.72 | 1,823 |
| 2022-01-10 | 1,730.00 | 1,730.00 | 1,700.00 | 1,725.00 | 1,412.72 | 321 |
| 2022-01-07 | 1,787.50 | 1,795.00 | 1,700.00 | 1,737.50 | 1,422.96 | 3,233 |
| 2022-01-06 | 1,772.50 | 1,810.00 | 1,703.00 | 1,772.50 | 1,451.62 | 610 |
| 2022-01-05 | 1,772.50 | 1,816.00 | 1,702.50 | 1,772.50 | 1,451.62 | 4,597 |
| 2022-01-04 | 1,762.50 | 1,812.50 | 1,745.00 | 1,762.50 | 1,443.43 | 994 |
| 2021-12-31 | 1,762.50 | 1,810.00 | 1,762.50 | 1,762.50 | 1,443.43 | 491 |
| 2021-12-30 | 1,762.50 | 1,790.00 | 1,701.25 | 1,762.50 | 1,443.43 | 860 |
| 2021-12-29 | 1,762.50 | 1,790.00 | 1,700.00 | 1,762.50 | 1,443.43 | 4,139 |
| 2021-12-24 | 1,747.50 | 1,820.00 | 1,696.05 | 1,762.50 | 1,443.43 | 7,344 |
| 2021-12-23 | 1,750.00 | 1,799.00 | 1,705.25 | 1,747.50 | 1,431.15 | 4,747 |
| 2021-12-22 | 1,750.00 | 1,800.00 | 1,735.00 | 1,750.00 | 1,433.20 | 1,605 |
| 2021-12-21 | 1,772.50 | 1,818.00 | 1,700.00 | 1,750.00 | 1,433.20 | 6,133 |
| 2021-12-20 | 1,797.50 | 1,813.18 | 1,740.00 | 1,772.50 | 1,451.62 | 1,452 |
| 2021-12-17 | 1,797.50 | 1,819.00 | 1,755.00 | 1,797.50 | 1,472.10 | 2,032 |
| 2021-12-16 | 1,797.50 | 1,819.00 | 1,769.00 | 1,797.50 | 1,472.10 | 3,860 |
| 2021-12-15 | 1,797.50 | 1,840.00 | 1,780.00 | 1,797.50 | 1,472.10 | 6,346 |
| 2021-12-14 | 1,797.50 | 1,835.00 | 1,790.00 | 1,797.50 | 1,472.10 | 1,256 |
| 2021-12-13 | 1,797.50 | 1,835.00 | 1,750.00 | 1,797.50 | 1,472.10 | 1,800 |
| 2021-12-10 | 1,797.50 | 1,840.00 | 1,750.00 | 1,797.50 | 1,472.10 | 5,975 |
| 2021-12-09 | 1,797.50 | 1,844.00 | 1,778.00 | 1,797.50 | 1,472.10 | 6,549 |
| 2021-12-08 | 1,797.50 | 1,844.00 | 1,775.00 | 1,797.50 | 1,472.10 | 1,125 |
| 2021-12-07 | 1,750.00 | 1,845.00 | 1,750.00 | 1,797.50 | 1,472.10 | 3,026 |
| 2021-12-06 | 1,750.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,433.20 | 1,797 |
| 2021-12-03 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,433.20 | 4,078 |
| 2021-12-02 | 1,700.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,412.72 | 5,010 |
| 2021-12-01 | 1,700.00 | 1,744.00 | 1,700.00 | 1,700.00 | 1,392.25 | 231 |
| 2021-11-30 | 1,700.00 | 1,715.00 | 1,686.00 | 1,700.00 | 1,392.25 | 903 |
| 2021-11-29 | 1,700.00 | 1,750.00 | 1,680.00 | 1,700.00 | 1,392.25 | 2,633 |
| 2021-11-26 | 1,725.00 | 1,750.00 | 1,666.00 | 1,700.00 | 1,392.25 | 1,124 |
| 2021-11-25 | 1,725.00 | 1,774.00 | 1,687.50 | 1,725.00 | 1,412.72 | 3,213 |
| 2021-11-24 | 1,725.00 | 1,725.00 | 1,687.50 | 1,725.00 | 1,412.72 | 1,995 |
| 2021-11-23 | 1,717.50 | 1,800.00 | 1,677.50 | 1,737.50 | 1,422.96 | 10,635 |
| 2021-11-22 | 1,717.50 | 1,749.00 | 1,650.00 | 1,717.50 | 1,406.58 | 19,791 |
| 2021-11-19 | 1,717.50 | 1,780.00 | 1,700.00 | 1,717.50 | 1,406.58 | 12,797 |
| 2021-11-18 | 1,717.50 | 1,750.00 | 1,701.00 | 1,717.50 | 1,406.58 | 1,354 |
| 2021-11-17 | 1,710.00 | 1,770.00 | 1,700.00 | 1,717.50 | 1,406.58 | 1,955 |
| 2021-11-16 | 1,710.00 | 1,765.00 | 1,655.00 | 1,710.00 | 1,400.44 | 3,434 |
| 2021-11-15 | 1,710.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,400.44 | 669 |
| 2021-11-12 | 1,700.00 | 1,775.00 | 1,700.00 | 1,700.00 | 1,392.25 | 5,777 |
| 2021-11-11 | 1,700.00 | 1,725.00 | 1,650.00 | 1,700.00 | 1,392.25 | 6,942 |
| 2021-11-10 | 1,700.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,392.25 | 233 |
| 2021-11-09 | 1,630.00 | 1,712.50 | 1,630.00 | 1,700.00 | 1,392.25 | 2,553 |
| 2021-11-08 | 1,625.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,330.83 | 563 |
| 2021-11-05 | 1,625.00 | 1,650.00 | 1,611.00 | 1,625.00 | 1,330.83 | 2,340 |
| 2021-11-04 | 1,625.00 | 1,647.50 | 1,602.00 | 1,625.00 | 1,330.83 | 15,270 |
| 2021-11-03 | 1,625.00 | 1,637.50 | 1,600.00 | 1,625.00 | 1,330.83 | 8,790 |
| 2021-11-02 | 1,690.00 | 1,730.00 | 1,560.00 | 1,625.00 | 1,330.83 | 28,001 |
| 2021-11-01 | 1,687.50 | 1,715.00 | 1,650.00 | 1,700.00 | 1,392.25 | 6,449 |
| 2021-10-29 | 1,687.50 | 1,720.00 | 1,652.00 | 1,687.50 | 1,382.01 | 2,555 |
| 2021-10-28 | 1,665.00 | 1,695.00 | 1,665.00 | 1,687.50 | 1,382.01 | 3,526 |
| 2021-10-27 | 1,657.50 | 1,692.50 | 1,637.00 | 1,685.00 | 1,379.96 | 3,773 |
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.