Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 550.00 | 595.00 | 550.00 | 575.00 | 509.05 | 18,000 |
| 2025-02-21 | 575.00 | 600.00 | 530.10 | 537.50 | 475.86 | 16,996 |
| 2025-02-20 | 600.00 | 600.00 | 550.00 | 575.00 | 509.05 | 8,928 |
| 2025-02-19 | 592.50 | 625.00 | 560.00 | 600.00 | 531.19 | 6,212 |
| 2025-02-18 | 592.50 | 625.00 | 571.00 | 592.50 | 524.55 | 10,128 |
| 2025-02-17 | 585.00 | 625.00 | 560.00 | 592.50 | 524.55 | 10,229 |
| 2025-02-14 | 557.50 | 572.50 | 550.00 | 572.50 | 506.84 | 27,204 |
| 2025-02-13 | 570.00 | 580.00 | 550.00 | 557.50 | 493.56 | 19,636 |
| 2025-02-12 | 590.00 | 600.00 | 552.50 | 570.00 | 504.63 | 29,578 |
| 2025-02-11 | 612.00 | 612.00 | 585.00 | 590.00 | 522.33 | 12,545 |
| 2025-02-10 | 625.00 | 640.00 | 592.00 | 620.00 | 548.89 | 9,902 |
| 2025-02-07 | 600.00 | 645.50 | 600.00 | 625.00 | 553.32 | 8,915 |
| 2025-02-06 | 587.50 | 625.00 | 550.00 | 587.50 | 520.12 | 7,768 |
| 2025-02-05 | 600.00 | 634.00 | 550.00 | 587.50 | 520.12 | 6,951 |
| 2025-02-04 | 600.00 | 640.00 | 560.00 | 590.00 | 522.33 | 9,701 |
| 2025-02-03 | 605.00 | 650.00 | 550.00 | 600.00 | 531.19 | 14,590 |
| 2025-01-31 | 615.00 | 650.00 | 580.00 | 615.00 | 544.47 | 14,090 |
| 2025-01-30 | 615.00 | 624.80 | 580.00 | 615.00 | 544.47 | 10,495 |
| 2025-01-29 | 615.00 | 650.00 | 607.21 | 615.00 | 544.47 | 2,258 |
| 2025-01-28 | 592.50 | 648.60 | 585.00 | 615.00 | 544.47 | 4,625 |
| 2025-01-27 | 592.50 | 605.00 | 580.00 | 592.50 | 524.55 | 5,708 |
| 2025-01-24 | 587.50 | 609.00 | 580.00 | 592.50 | 524.55 | 6,214 |
| 2025-01-23 | 575.00 | 600.00 | 563.00 | 585.00 | 517.91 | 10,747 |
| 2025-01-22 | 570.00 | 589.50 | 550.00 | 575.00 | 509.05 | 14,744 |
| 2025-01-21 | 580.00 | 590.00 | 557.00 | 570.00 | 504.63 | 14,645 |
| 2025-01-20 | 580.00 | 600.00 | 560.00 | 580.00 | 513.48 | 28,515 |
| 2025-01-17 | 605.00 | 614.00 | 570.00 | 580.00 | 513.48 | 36,885 |
| 2025-01-16 | 605.00 | 640.00 | 570.00 | 605.00 | 535.61 | 19,389 |
| 2025-01-15 | 605.00 | 638.00 | 570.00 | 605.00 | 535.61 | 9,951 |
| 2025-01-14 | 650.00 | 650.00 | 550.00 | 605.00 | 535.61 | 28,206 |
| 2025-01-13 | 675.00 | 700.00 | 651.00 | 675.00 | 597.59 | 4,427 |
| 2025-01-10 | 700.00 | 738.00 | 650.00 | 675.00 | 597.59 | 4,061 |
| 2025-01-09 | 700.00 | 750.00 | 653.00 | 700.00 | 619.72 | 11,134 |
| 2025-01-08 | 725.00 | 750.00 | 700.00 | 700.00 | 619.72 | 6,286 |
| 2025-01-07 | 700.00 | 788.00 | 700.00 | 725.00 | 641.85 | 12,207 |
| 2025-01-06 | 700.00 | 744.00 | 650.00 | 700.00 | 619.72 | 6,513 |
| 2025-01-03 | 700.00 | 735.50 | 700.00 | 700.00 | 619.72 | 762 |
| 2025-01-02 | 700.00 | 750.00 | 691.00 | 700.00 | 619.72 | 7,834 |
| 2024-12-31 | 700.00 | 729.00 | 688.00 | 700.00 | 619.72 | 2,939 |
| 2024-12-30 | 657.00 | 750.00 | 657.00 | 700.00 | 619.72 | 5,777 |
| 2024-12-27 | 652.50 | 672.30 | 632.20 | 652.50 | 577.67 | 5,464 |
| 2024-12-24 | 662.50 | 668.00 | 626.72 | 652.50 | 577.67 | 4,089 |
| 2024-12-23 | 675.00 | 700.00 | 650.00 | 680.00 | 602.01 | 7,676 |
| 2024-12-20 | 675.00 | 700.00 | 660.50 | 675.00 | 597.59 | 2,821 |
| 2024-12-19 | 675.00 | 700.00 | 651.00 | 675.00 | 597.59 | 8,317 |
| 2024-12-18 | 728.00 | 728.00 | 650.00 | 675.00 | 597.59 | 17,988 |
| 2024-12-17 | 750.00 | 750.00 | 704.00 | 750.00 | 663.98 | 2,409 |
| 2024-12-16 | 750.00 | 750.00 | 706.00 | 750.00 | 663.98 | 5,877 |
| 2024-12-13 | 750.00 | 800.00 | 700.00 | 750.00 | 663.98 | 3,474 |
| 2024-12-12 | 750.00 | 800.00 | 713.00 | 750.00 | 663.98 | 690 |
| 2024-12-11 | 778.75 | 778.75 | 700.00 | 750.00 | 663.98 | 6,242 |
| 2024-12-10 | 800.00 | 850.00 | 750.00 | 800.00 | 708.25 | 2,073 |
| 2024-12-09 | 762.50 | 835.00 | 733.25 | 800.00 | 708.25 | 186,657 |
| 2024-12-06 | 775.00 | 789.00 | 750.00 | 775.00 | 686.12 | 3,692 |
| 2024-12-05 | 762.50 | 791.80 | 725.00 | 775.00 | 686.12 | 6,359 |
| 2024-12-04 | 762.50 | 800.00 | 735.00 | 762.50 | 675.05 | 4,648 |
| 2024-12-03 | 731.00 | 800.00 | 731.00 | 762.50 | 675.05 | 7,495 |
| 2024-12-02 | 712.50 | 750.00 | 691.00 | 725.00 | 641.85 | 19,110 |
| 2024-11-29 | 712.50 | 748.50 | 680.00 | 712.50 | 630.79 | 7,672 |
| 2024-11-28 | 700.00 | 725.00 | 691.73 | 712.50 | 630.79 | 80,745 |
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.