Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 440.00 | 450.00 | 432.00 | 440.00 | 408.36 | 8,276 |
| 2025-08-14 | 445.00 | 449.45 | 440.00 | 445.00 | 413.00 | 7,330 |
| 2025-08-13 | 430.00 | 450.00 | 420.00 | 445.00 | 413.00 | 13,458 |
| 2025-08-12 | 425.00 | 440.00 | 420.00 | 430.00 | 399.08 | 7,273 |
| 2025-08-11 | 420.00 | 440.00 | 419.00 | 425.00 | 394.44 | 85,797 |
| 2025-08-08 | 415.00 | 430.00 | 408.00 | 420.00 | 389.80 | 13,918 |
| 2025-08-07 | 408.00 | 420.00 | 405.66 | 410.00 | 380.52 | 22,631 |
| 2025-08-06 | 408.00 | 420.00 | 397.30 | 408.00 | 378.66 | 17,837 |
| 2025-08-05 | 403.00 | 420.00 | 400.00 | 408.00 | 378.66 | 15,360 |
| 2025-08-04 | 420.00 | 430.00 | 400.00 | 403.00 | 374.02 | 33,443 |
| 2025-08-01 | 420.00 | 430.00 | 413.53 | 420.00 | 389.80 | 14,048 |
| 2025-07-31 | 430.00 | 430.00 | 413.33 | 420.00 | 389.80 | 45,534 |
| 2025-07-30 | 430.00 | 440.00 | 418.00 | 430.00 | 399.08 | 9,991 |
| 2025-07-29 | 440.00 | 440.40 | 420.50 | 430.00 | 399.08 | 30,521 |
| 2025-07-28 | 450.00 | 470.00 | 433.20 | 440.00 | 408.36 | 26,626 |
| 2025-07-25 | 450.00 | 470.00 | 430.00 | 450.00 | 417.64 | 20,823 |
| 2025-07-24 | 445.00 | 460.00 | 432.50 | 450.00 | 417.64 | 35,456 |
| 2025-07-23 | 430.00 | 455.50 | 421.53 | 445.00 | 413.00 | 35,066 |
| 2025-07-22 | 450.00 | 452.40 | 423.33 | 430.00 | 399.08 | 36,794 |
| 2025-07-21 | 465.00 | 475.00 | 435.00 | 450.00 | 417.64 | 80,760 |
| 2025-07-18 | 470.00 | 480.00 | 450.60 | 465.00 | 431.56 | 28,342 |
| 2025-07-17 | 480.00 | 500.00 | 405.00 | 480.00 | 445.48 | 191,825 |
| 2025-07-16 | 575.00 | 594.00 | 541.00 | 575.00 | 533.65 | 25,649 |
| 2025-07-15 | 610.00 | 610.00 | 550.00 | 565.00 | 524.37 | 49,096 |
| 2025-07-14 | 620.00 | 640.00 | 600.00 | 620.00 | 575.41 | 5,993 |
| 2025-07-11 | 620.00 | 637.00 | 610.00 | 620.00 | 575.41 | 12,523 |
| 2025-07-10 | 625.00 | 650.00 | 607.20 | 620.00 | 575.41 | 14,624 |
| 2025-07-09 | 625.00 | 650.00 | 600.00 | 625.00 | 580.05 | 11,974 |
| 2025-07-08 | 627.00 | 627.00 | 602.50 | 625.00 | 580.05 | 9,237 |
| 2025-07-07 | 635.00 | 651.71 | 613.00 | 635.00 | 589.33 | 7,803 |
| 2025-07-04 | 657.50 | 675.00 | 640.00 | 650.00 | 603.26 | 8,092 |
| 2025-07-03 | 675.00 | 700.00 | 640.60 | 657.50 | 610.22 | 9,777 |
| 2025-07-02 | 675.00 | 691.40 | 653.00 | 675.00 | 626.46 | 11,109 |
| 2025-07-01 | 665.00 | 700.00 | 650.00 | 675.00 | 626.46 | 22,894 |
| 2025-06-30 | 655.00 | 690.00 | 620.00 | 665.00 | 617.18 | 10,044 |
| 2025-06-27 | 635.00 | 679.50 | 620.00 | 655.00 | 607.90 | 11,465 |
| 2025-06-26 | 635.00 | 645.50 | 623.00 | 635.00 | 589.33 | 17,276 |
| 2025-06-25 | 635.00 | 650.00 | 625.00 | 625.00 | 580.05 | 15,761 |
| 2025-06-24 | 635.00 | 649.70 | 625.00 | 635.00 | 589.33 | 7,932 |
| 2025-06-23 | 650.00 | 650.00 | 610.00 | 635.00 | 589.33 | 25,180 |
| 2025-06-20 | 640.00 | 695.00 | 630.00 | 667.50 | 619.50 | 16,894 |
| 2025-06-19 | 635.00 | 650.00 | 633.00 | 640.00 | 593.97 | 31,977 |
| 2025-06-18 | 630.00 | 648.00 | 615.13 | 635.00 | 589.33 | 16,847 |
| 2025-06-17 | 615.00 | 640.00 | 603.00 | 630.00 | 584.69 | 70,983 |
| 2025-06-16 | 615.00 | 630.00 | 600.00 | 615.00 | 570.77 | 21,337 |
| 2025-06-13 | 644.70 | 644.70 | 604.50 | 615.00 | 570.77 | 19,692 |
| 2025-06-12 | 675.00 | 680.00 | 632.00 | 655.00 | 607.90 | 93,994 |
| 2025-06-11 | 665.00 | 682.90 | 650.00 | 675.00 | 626.46 | 34,703 |
| 2025-06-10 | 685.00 | 700.00 | 650.00 | 665.00 | 617.18 | 22,440 |
| 2025-06-09 | 685.00 | 720.00 | 655.00 | 685.00 | 635.74 | 26,661 |
| 2025-06-06 | 685.00 | 720.00 | 668.00 | 685.00 | 635.74 | 8,772 |
| 2025-06-05 | 695.00 | 720.00 | 670.00 | 695.00 | 645.02 | 30,018 |
| 2025-06-04 | 710.00 | 720.00 | 685.00 | 695.00 | 645.02 | 44,147 |
| 2025-06-03 | 700.00 | 720.00 | 700.00 | 710.00 | 658.94 | 56,129 |
| 2025-06-02 | 661.20 | 717.50 | 661.20 | 680.00 | 631.10 | 108,070 |
| 2025-05-30 | 635.00 | 692.00 | 592.98 | 655.00 | 607.90 | 108,645 |
| 2025-05-29 | 635.00 | 650.00 | 620.00 | 635.00 | 589.33 | 58,225 |
| 2025-05-28 | 600.00 | 650.00 | 593.00 | 635.00 | 589.33 | 160,529 |
| 2025-05-27 | 550.00 | 609.00 | 550.00 | 600.00 | 556.85 | 323,390 |
| 2025-05-23 | 550.00 | 555.00 | 535.10 | 550.00 | 510.45 | 22,943 |
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.