Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 335.00 | 350.00 | 330.50 | 335.00 | 328.66 | 23,424 |
| 2026-04-30 | 340.00 | 350.00 | 320.00 | 335.00 | 328.66 | 15,748 |
| 2026-04-29 | 350.00 | 366.00 | 338.88 | 366.00 | 345.34 | 13,703 |
| 2026-04-28 | 350.00 | 352.47 | 335.00 | 350.00 | 330.24 | 10,133 |
| 2026-04-27 | 350.00 | 365.00 | 341.00 | 350.00 | 330.24 | 7,487 |
| 2026-04-24 | 352.50 | 365.00 | 330.00 | 350.00 | 330.24 | 18,535 |
| 2026-04-23 | 365.00 | 368.00 | 340.00 | 352.50 | 332.60 | 31,240 |
| 2026-04-22 | 365.00 | 373.40 | 350.00 | 365.00 | 344.40 | 14,804 |
| 2026-04-21 | 360.00 | 378.00 | 350.00 | 365.00 | 344.40 | 21,208 |
| 2026-04-20 | 355.00 | 370.00 | 345.55 | 360.00 | 339.68 | 37,969 |
| 2026-04-17 | 345.00 | 360.00 | 340.00 | 355.00 | 334.96 | 37,914 |
| 2026-04-16 | 345.00 | 360.00 | 330.00 | 345.00 | 325.53 | 16,732 |
| 2026-04-15 | 330.00 | 360.00 | 320.00 | 340.00 | 320.81 | 506,006 |
| 2026-04-14 | 325.00 | 340.00 | 320.00 | 330.00 | 311.37 | 447,393 |
| 2026-04-13 | 301.00 | 330.00 | 301.00 | 325.00 | 306.65 | 145,896 |
| 2026-04-10 | 300.00 | 320.00 | 280.00 | 300.00 | 283.07 | 91,083 |
| 2026-04-09 | 305.00 | 320.00 | 283.00 | 298.00 | 281.18 | 24,460 |
| 2026-04-08 | 290.00 | 320.00 | 290.00 | 305.00 | 287.78 | 27,229 |
| 2026-04-07 | 290.00 | 300.00 | 276.20 | 285.00 | 268.91 | 24,570 |
| 2026-04-02 | 290.00 | 300.00 | 280.00 | 290.00 | 273.63 | 14,452 |
| 2026-04-01 | 290.00 | 300.00 | 280.00 | 290.00 | 273.63 | 98,390 |
| 2026-03-31 | 295.00 | 300.00 | 281.69 | 290.00 | 273.63 | 80,735 |
| 2026-03-30 | 300.00 | 300.00 | 290.00 | 294.00 | 277.40 | 26,227 |
| 2026-03-27 | 300.00 | 310.00 | 290.00 | 300.00 | 283.07 | 18,790 |
| 2026-03-26 | 291.00 | 310.00 | 291.00 | 300.00 | 283.07 | 60,067 |
| 2026-03-25 | 300.00 | 320.00 | 286.00 | 290.00 | 273.63 | 47,195 |
| 2026-03-24 | 305.00 | 318.00 | 290.00 | 300.00 | 283.07 | 29,315 |
| 2026-03-23 | 313.00 | 320.00 | 271.00 | 305.00 | 287.78 | 48,853 |
| 2026-03-20 | 320.00 | 330.00 | 306.00 | 313.00 | 295.33 | 32,539 |
| 2026-03-19 | 320.00 | 330.00 | 310.00 | 320.00 | 301.94 | 37,792 |
| 2026-03-18 | 315.00 | 330.00 | 310.00 | 320.00 | 301.94 | 52,658 |
| 2026-03-17 | 330.00 | 340.00 | 310.00 | 315.00 | 297.22 | 30,616 |
| 2026-03-16 | 330.00 | 340.00 | 320.62 | 330.00 | 311.37 | 30,296 |
| 2026-03-13 | 342.00 | 350.00 | 330.00 | 330.00 | 311.37 | 47,528 |
| 2026-03-12 | 335.00 | 350.00 | 326.00 | 340.00 | 320.81 | 26,221 |
| 2026-03-11 | 355.00 | 370.00 | 330.00 | 335.00 | 316.09 | 41,561 |
| 2026-03-10 | 345.00 | 370.00 | 340.00 | 355.00 | 334.96 | 15,257 |
| 2026-03-09 | 360.00 | 360.00 | 330.00 | 345.00 | 325.53 | 73,316 |
| 2026-03-06 | 365.00 | 370.00 | 351.20 | 360.00 | 339.68 | 14,215 |
| 2026-03-05 | 365.00 | 370.00 | 361.70 | 370.00 | 349.11 | 19,943 |
| 2026-03-04 | 365.00 | 370.00 | 360.50 | 365.00 | 344.40 | 14,019 |
| 2026-03-03 | 385.00 | 385.00 | 360.00 | 365.00 | 344.40 | 30,943 |
| 2026-03-02 | 390.00 | 400.00 | 380.00 | 388.00 | 366.10 | 18,579 |
| 2026-02-27 | 395.00 | 400.00 | 383.00 | 390.00 | 367.99 | 7,694 |
| 2026-02-26 | 395.00 | 400.00 | 392.00 | 395.00 | 372.70 | 7,139 |
| 2026-02-25 | 404.98 | 404.98 | 390.00 | 395.00 | 372.70 | 79,656 |
| 2026-02-24 | 410.00 | 410.00 | 400.00 | 405.00 | 382.14 | 17,878 |
| 2026-02-23 | 400.00 | 420.00 | 392.00 | 405.00 | 382.14 | 9,708 |
| 2026-02-20 | 390.00 | 410.00 | 388.10 | 406.00 | 383.08 | 14,436 |
| 2026-02-19 | 405.00 | 410.00 | 385.00 | 390.00 | 367.99 | 16,393 |
| 2026-02-18 | 420.00 | 420.00 | 402.50 | 405.00 | 382.14 | 10,599 |
| 2026-02-17 | 425.00 | 430.00 | 412.00 | 420.00 | 396.29 | 17,022 |
| 2026-02-16 | 425.00 | 440.00 | 414.50 | 425.00 | 401.01 | 20,604 |
| 2026-02-13 | 416.00 | 440.00 | 410.40 | 425.00 | 401.01 | 20,565 |
| 2026-02-12 | 420.00 | 430.00 | 405.36 | 416.00 | 392.52 | 18,959 |
| 2026-02-11 | 421.00 | 450.00 | 413.00 | 420.00 | 396.29 | 32,819 |
| 2026-02-10 | 430.00 | 440.00 | 420.00 | 435.00 | 410.45 | 9,693 |
| 2026-02-09 | 430.00 | 438.00 | 422.00 | 430.00 | 405.73 | 18,100 |
| 2026-02-06 | 435.00 | 440.00 | 420.00 | 430.00 | 405.73 | 13,043 |
| 2026-02-05 | 440.00 | 440.00 | 430.00 | 435.00 | 410.45 | 24,432 |
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.