Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 435.00 | 450.00 | 420.00 | 435.00 | 410.45 | 29,723 |
| 2026-02-03 | 445.00 | 460.00 | 420.00 | 435.00 | 410.45 | 17,189 |
| 2026-02-02 | 380.00 | 450.00 | 362.00 | 445.00 | 419.88 | 47,660 |
| 2026-01-30 | 395.00 | 410.00 | 380.00 | 395.00 | 372.70 | 19,015 |
| 2026-01-29 | 393.00 | 409.70 | 386.55 | 395.00 | 372.70 | 23,890 |
| 2026-01-28 | 390.00 | 404.70 | 380.00 | 393.00 | 370.82 | 7,901 |
| 2026-01-27 | 395.00 | 410.00 | 380.00 | 390.00 | 367.99 | 55,113 |
| 2026-01-26 | 380.00 | 406.99 | 376.00 | 395.00 | 372.70 | 14,121 |
| 2026-01-23 | 368.21 | 400.00 | 368.21 | 380.00 | 358.55 | 11,677 |
| 2026-01-22 | 361.00 | 380.00 | 352.00 | 365.00 | 344.40 | 10,080 |
| 2026-01-21 | 345.00 | 370.00 | 342.60 | 361.00 | 340.62 | 47,555 |
| 2026-01-20 | 330.00 | 350.00 | 310.00 | 345.00 | 325.53 | 21,235 |
| 2026-01-19 | 335.00 | 350.00 | 312.00 | 330.00 | 311.37 | 12,146 |
| 2026-01-16 | 330.00 | 349.00 | 320.00 | 335.00 | 316.09 | 18,292 |
| 2026-01-15 | 320.55 | 334.00 | 320.55 | 330.00 | 311.37 | 8,144 |
| 2026-01-14 | 335.00 | 336.50 | 315.00 | 324.00 | 305.71 | 32,761 |
| 2026-01-13 | 335.00 | 350.00 | 325.33 | 335.00 | 316.09 | 2,466 |
| 2026-01-12 | 335.00 | 348.20 | 321.80 | 335.00 | 316.09 | 12,310 |
| 2026-01-09 | 325.00 | 336.00 | 324.52 | 330.00 | 311.37 | 21,619 |
| 2026-01-08 | 332.00 | 340.00 | 310.00 | 325.00 | 306.65 | 52,189 |
| 2026-01-07 | 336.00 | 340.00 | 322.20 | 332.00 | 313.26 | 31,238 |
| 2026-01-06 | 336.00 | 342.00 | 330.00 | 336.00 | 317.03 | 4,989 |
| 2026-01-05 | 336.00 | 342.00 | 330.00 | 336.00 | 317.03 | 31,284 |
| 2026-01-02 | 340.00 | 350.00 | 330.00 | 335.00 | 316.09 | 6,467 |
| 2025-12-31 | 340.00 | 345.80 | 335.55 | 340.00 | 320.81 | 3,102 |
| 2025-12-30 | 340.00 | 350.00 | 335.45 | 340.00 | 320.81 | 6,457 |
| 2025-12-29 | 340.00 | 347.00 | 330.00 | 340.00 | 320.81 | 6,409 |
| 2025-12-24 | 335.00 | 342.00 | 330.00 | 340.00 | 320.81 | 6,183 |
| 2025-12-23 | 335.00 | 340.00 | 331.75 | 335.00 | 316.09 | 11,230 |
| 2025-12-22 | 335.00 | 340.00 | 330.00 | 335.00 | 316.09 | 17,349 |
| 2025-12-19 | 335.00 | 340.00 | 323.00 | 335.00 | 316.09 | 20,234 |
| 2025-12-18 | 335.00 | 340.00 | 330.00 | 335.00 | 316.09 | 12,806 |
| 2025-12-17 | 340.00 | 350.00 | 325.00 | 335.00 | 316.09 | 18,406 |
| 2025-12-16 | 335.00 | 344.40 | 333.75 | 340.00 | 320.81 | 9,831 |
| 2025-12-15 | 345.00 | 347.80 | 330.00 | 335.00 | 316.09 | 21,997 |
| 2025-12-12 | 350.00 | 352.40 | 340.20 | 345.00 | 325.53 | 10,863 |
| 2025-12-11 | 350.00 | 360.00 | 341.00 | 350.00 | 330.24 | 10,632 |
| 2025-12-10 | 350.00 | 352.80 | 340.00 | 350.00 | 330.24 | 16,306 |
| 2025-12-09 | 350.00 | 354.00 | 340.00 | 350.00 | 330.24 | 5,083 |
| 2025-12-08 | 350.00 | 360.00 | 342.60 | 350.00 | 330.24 | 12,324 |
| 2025-12-05 | 350.00 | 360.00 | 341.20 | 350.00 | 330.24 | 13,651 |
| 2025-12-04 | 355.00 | 359.00 | 340.00 | 350.00 | 330.24 | 8,076 |
| 2025-12-03 | 355.00 | 360.00 | 346.00 | 355.00 | 334.96 | 17,621 |
| 2025-12-02 | 355.00 | 370.00 | 340.00 | 355.00 | 334.96 | 11,703 |
| 2025-12-01 | 355.00 | 368.50 | 340.00 | 355.00 | 334.96 | 7,161 |
| 2025-11-28 | 355.00 | 370.00 | 348.60 | 355.00 | 334.96 | 21,008 |
| 2025-11-27 | 352.00 | 364.00 | 340.00 | 355.00 | 334.96 | 14,077 |
| 2025-11-26 | 355.00 | 370.00 | 340.00 | 352.00 | 332.13 | 16,978 |
| 2025-11-25 | 357.00 | 370.00 | 343.00 | 350.00 | 330.24 | 26,736 |
| 2025-11-24 | 357.00 | 368.00 | 348.00 | 357.00 | 336.85 | 4,918 |
| 2025-11-21 | 357.00 | 365.13 | 346.59 | 357.00 | 336.85 | 32,740 |
| 2025-11-20 | 357.00 | 365.13 | 344.00 | 357.00 | 336.85 | 20,819 |
| 2025-11-19 | 355.00 | 360.00 | 340.00 | 352.00 | 332.13 | 38,069 |
| 2025-11-18 | 355.00 | 363.50 | 340.50 | 355.00 | 334.96 | 32,942 |
| 2025-11-17 | 355.00 | 370.00 | 342.20 | 355.00 | 334.96 | 16,335 |
| 2025-11-14 | 355.00 | 370.00 | 345.00 | 355.00 | 334.96 | 36,228 |
| 2025-11-13 | 355.00 | 370.00 | 355.00 | 355.00 | 334.96 | 7,994 |
| 2025-11-12 | 355.00 | 369.00 | 355.00 | 355.00 | 334.96 | 5,336 |
| 2025-11-11 | 354.13 | 368.50 | 354.13 | 355.00 | 334.96 | 7,118 |
| 2025-11-10 | 350.00 | 360.00 | 342.63 | 355.00 | 334.96 | 16,588 |
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.