Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 350.00 | 360.00 | 350.00 | 350.00 | 330.24 | 619 |
| 2025-11-06 | 355.00 | 360.00 | 348.80 | 350.00 | 330.24 | 33,957 |
| 2025-11-05 | 360.00 | 362.00 | 350.00 | 355.00 | 334.96 | 20,169 |
| 2025-11-04 | 367.00 | 367.00 | 357.70 | 360.00 | 339.68 | 21,248 |
| 2025-11-03 | 370.00 | 380.00 | 360.00 | 370.00 | 349.11 | 4,684 |
| 2025-10-31 | 370.00 | 372.00 | 363.00 | 370.00 | 349.11 | 9,645 |
| 2025-10-30 | 380.00 | 382.00 | 361.66 | 370.00 | 349.11 | 10,493 |
| 2025-10-29 | 378.00 | 383.99 | 367.20 | 374.00 | 352.89 | 20,236 |
| 2025-10-28 | 375.00 | 389.50 | 360.00 | 378.00 | 356.66 | 19,964 |
| 2025-10-27 | 375.00 | 390.00 | 360.00 | 375.00 | 353.83 | 13,237 |
| 2025-10-24 | 375.00 | 390.00 | 368.00 | 375.00 | 353.83 | 16,640 |
| 2025-10-23 | 360.00 | 390.00 | 360.00 | 375.00 | 353.83 | 15,923 |
| 2025-10-22 | 347.00 | 360.00 | 347.00 | 355.00 | 334.96 | 34,259 |
| 2025-10-21 | 363.00 | 370.00 | 342.50 | 345.00 | 325.53 | 45,430 |
| 2025-10-20 | 385.00 | 400.00 | 363.00 | 363.00 | 342.51 | 17,216 |
| 2025-10-17 | 385.00 | 400.00 | 370.52 | 385.00 | 363.27 | 19,214 |
| 2025-10-16 | 390.00 | 395.00 | 380.00 | 385.00 | 363.27 | 19,268 |
| 2025-10-15 | 387.00 | 400.00 | 387.00 | 390.00 | 367.99 | 10,294 |
| 2025-10-14 | 385.00 | 400.00 | 385.00 | 385.00 | 363.27 | 9,516 |
| 2025-10-13 | 390.00 | 400.00 | 370.00 | 385.00 | 363.27 | 15,214 |
| 2025-10-10 | 390.00 | 394.99 | 382.65 | 390.00 | 367.99 | 9,891 |
| 2025-10-09 | 385.00 | 398.00 | 380.00 | 390.00 | 367.99 | 6,896 |
| 2025-10-08 | 385.00 | 390.00 | 381.13 | 385.00 | 363.27 | 10,470 |
| 2025-10-07 | 390.00 | 400.00 | 380.00 | 385.00 | 363.27 | 21,834 |
| 2025-10-06 | 395.00 | 410.00 | 380.00 | 390.00 | 367.99 | 12,907 |
| 2025-10-03 | 395.00 | 405.50 | 393.13 | 395.00 | 372.70 | 8,674 |
| 2025-10-02 | 395.00 | 405.00 | 380.00 | 395.00 | 372.70 | 9,644 |
| 2025-10-01 | 395.00 | 410.00 | 380.00 | 395.00 | 372.70 | 11,536 |
| 2025-09-30 | 395.00 | 410.00 | 392.00 | 395.00 | 372.70 | 8,276 |
| 2025-09-29 | 395.00 | 410.00 | 380.00 | 395.00 | 372.70 | 6,091 |
| 2025-09-26 | 395.00 | 410.00 | 395.00 | 395.00 | 372.70 | 7,339 |
| 2025-09-25 | 395.00 | 410.00 | 381.00 | 395.00 | 372.70 | 6,162 |
| 2025-09-24 | 410.00 | 420.00 | 390.50 | 395.00 | 372.70 | 13,081 |
| 2025-09-23 | 415.00 | 430.00 | 403.00 | 410.00 | 386.86 | 6,876 |
| 2025-09-22 | 415.00 | 430.00 | 402.40 | 415.00 | 391.57 | 15,516 |
| 2025-09-19 | 420.00 | 430.00 | 401.80 | 415.00 | 391.57 | 19,271 |
| 2025-09-18 | 428.00 | 428.00 | 410.00 | 420.00 | 396.29 | 35,192 |
| 2025-09-17 | 430.00 | 430.00 | 420.00 | 430.00 | 405.73 | 50,945 |
| 2025-09-16 | 435.00 | 436.50 | 430.00 | 435.00 | 410.45 | 2,295 |
| 2025-09-15 | 430.00 | 440.00 | 420.00 | 435.00 | 410.45 | 61,523 |
| 2025-09-12 | 425.00 | 436.00 | 423.61 | 430.00 | 405.73 | 10,186 |
| 2025-09-11 | 417.00 | 430.00 | 400.00 | 425.00 | 401.01 | 32,972 |
| 2025-09-10 | 430.00 | 440.00 | 422.00 | 427.00 | 396.29 | 57,208 |
| 2025-09-09 | 430.00 | 430.00 | 420.60 | 430.00 | 399.08 | 68,790 |
| 2025-09-08 | 430.00 | 440.00 | 420.00 | 430.00 | 399.08 | 13,151 |
| 2025-09-05 | 430.00 | 440.00 | 420.00 | 430.00 | 399.08 | 5,292 |
| 2025-09-04 | 425.00 | 435.00 | 418.61 | 430.00 | 399.08 | 84,509 |
| 2025-09-03 | 410.00 | 440.00 | 400.00 | 425.00 | 394.44 | 32,739 |
| 2025-09-02 | 430.00 | 430.00 | 420.00 | 430.00 | 399.08 | 6,777 |
| 2025-09-01 | 430.00 | 440.00 | 420.00 | 430.00 | 399.08 | 6,358 |
| 2025-08-29 | 430.00 | 440.00 | 420.00 | 430.00 | 399.08 | 11,289 |
| 2025-08-28 | 430.00 | 440.00 | 423.60 | 430.00 | 399.08 | 14,253 |
| 2025-08-27 | 430.00 | 435.00 | 420.00 | 430.00 | 399.08 | 4,335 |
| 2025-08-26 | 430.00 | 440.00 | 425.33 | 430.00 | 399.08 | 1,595 |
| 2025-08-22 | 430.00 | 440.00 | 425.15 | 430.00 | 399.08 | 9,871 |
| 2025-08-21 | 430.00 | 440.00 | 422.00 | 430.00 | 399.08 | 5,035 |
| 2025-08-20 | 439.70 | 439.70 | 430.00 | 435.00 | 403.72 | 10,932 |
| 2025-08-19 | 440.00 | 440.00 | 432.50 | 440.00 | 408.36 | 8,528 |
| 2025-08-18 | 440.00 | 450.00 | 435.00 | 440.00 | 408.36 | 2,230 |
| 2025-08-15 | 440.00 | 450.00 | 432.00 | 440.00 | 408.36 | 8,276 |
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.