Churchill China plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	390.00	400.00	380.00	390.00	382.62	7,893
2026-07-27	387.50	400.00	375.00	390.00	382.62	20,906
2026-07-24	387.50	405.00	375.00	387.50	380.17	23,541
2026-07-23	380.00	391.25	373.50	387.50	380.17	32,727
2026-07-22	359.75	385.00	359.75	380.00	372.81	55,709
2026-07-21	349.00	365.00	349.00	357.50	350.74	45,249
2026-07-20	340.00	350.00	336.00	342.00	335.53	28,053
2026-07-17	340.00	350.18	340.00	340.00	333.57	154,406
2026-07-16	340.00	350.00	339.52	340.00	333.57	14,044
2026-07-15	340.00	343.00	339.00	340.00	333.57	2,992
2026-07-14	340.00	345.40	330.00	340.00	333.57	7,543
2026-07-13	340.00	345.00	337.00	340.00	333.57	89,572
2026-07-10	340.00	344.90	330.00	340.00	333.57	47,642
2026-07-09	340.00	345.00	335.00	340.00	333.57	44,235
2026-07-08	340.00	340.00	332.85	340.00	333.57	10,060
2026-07-07	340.00	350.00	332.00	340.00	333.57	92,091
2026-07-06	340.00	345.00	330.00	340.00	333.57	14,573
2026-07-03	340.00	350.00	332.85	340.00	333.57	39,810
2026-07-02	340.00	343.00	330.20	340.00	333.57	32,635
2026-07-01	340.00	342.70	333.00	340.00	333.57	4,927
2026-06-30	340.00	341.90	332.33	340.00	333.57	17,783
2026-06-29	340.00	350.00	330.00	340.00	333.57	25,488
2026-06-26	340.00	350.00	340.00	340.00	333.57	5,563
2026-06-25	340.00	350.00	330.00	340.00	333.57	40,372
2026-06-24	340.00	350.00	338.00	340.00	333.57	79,231
2026-06-23	340.00	350.00	336.20	340.00	333.57	25,695
2026-06-22	340.00	345.00	335.70	340.00	333.57	12,946
2026-06-19	340.00	340.00	330.00	340.00	333.57	1,640
2026-06-18	340.00	350.00	335.52	340.00	333.57	14,176
2026-06-17	340.00	340.00	335.52	340.00	333.57	59,051
2026-06-16	340.00	345.00	330.00	340.00	333.57	15,964
2026-06-15	340.00	340.00	330.00	340.00	333.57	35,197
2026-06-12	340.00	350.00	332.70	340.00	333.57	3,531
2026-06-11	340.00	340.00	330.00	340.00	333.57	43,044
2026-06-10	340.00	350.00	330.00	340.00	333.57	66,759
2026-06-09	340.00	349.47	330.00	340.00	333.57	73,077
2026-06-08	340.00	345.00	330.00	340.00	333.57	288,663
2026-06-05	340.00	350.00	330.00	340.00	333.57	13,996
2026-06-04	340.00	350.00	330.00	340.00	333.57	18,874
2026-06-03	340.00	350.00	330.00	340.00	333.57	12,108
2026-06-02	340.00	350.00	333.50	340.00	333.57	901,688
2026-06-01	340.00	350.00	330.00	340.00	333.57	10,538
2026-05-29	340.00	350.00	331.50	340.00	333.57	18,743
2026-05-28	347.00	350.00	331.60	340.00	333.57	19,361
2026-05-27	347.00	354.00	341.68	347.00	340.44	9,352
2026-05-26	332.50	354.00	332.00	347.00	340.44	58,660
2026-05-22	320.00	334.00	316.00	332.50	326.21	32,110
2026-05-21	310.00	320.00	301.00	320.00	313.95	29,224
2026-05-20	310.00	320.00	300.00	310.00	304.14	24,526
2026-05-19	320.00	322.00	300.00	310.00	304.14	30,935
2026-05-18	325.00	330.00	310.00	320.00	313.95	8,628
2026-05-15	325.70	325.70	320.00	325.00	318.85	3,612
2026-05-14	325.00	330.00	320.00	320.00	313.95	13,465
2026-05-13	330.00	330.00	321.10	325.00	318.85	7,252
2026-05-12	335.00	350.00	320.00	320.00	313.95	8,102
2026-05-11	335.00	350.00	320.00	335.00	328.66	13,190
2026-05-08	335.00	350.00	320.00	335.00	328.66	5,951
2026-05-07	335.00	350.00	329.10	335.00	328.66	16,008
2026-05-06	335.00	337.50	320.00	335.00	328.66	15,188
2026-05-05	335.00	348.00	330.00	335.00	328.66	15,371

← NewerPage 2 of 3 · 128 trading daysOlder →

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.