Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 550.00 | 553.80 | 535.00 | 550.00 | 510.45 | 9,283 |
| 2025-05-21 | 550.00 | 570.00 | 530.00 | 550.00 | 510.45 | 15,259 |
| 2025-05-20 | 550.00 | 555.00 | 537.00 | 550.00 | 510.45 | 40,006 |
| 2025-05-19 | 550.00 | 570.00 | 520.00 | 550.00 | 510.45 | 40,206 |
| 2025-05-16 | 550.00 | 554.00 | 532.00 | 550.00 | 510.45 | 63,653 |
| 2025-05-15 | 555.00 | 570.00 | 530.50 | 550.00 | 510.45 | 11,801 |
| 2025-05-14 | 555.00 | 580.00 | 547.50 | 555.00 | 515.09 | 27,395 |
| 2025-05-13 | 555.00 | 579.00 | 535.00 | 555.00 | 515.09 | 3,824 |
| 2025-05-12 | 555.00 | 570.00 | 550.00 | 550.00 | 510.45 | 31,928 |
| 2025-05-09 | 547.00 | 570.00 | 547.00 | 570.00 | 529.01 | 38,327 |
| 2025-05-08 | 545.00 | 560.00 | 540.50 | 545.00 | 505.81 | 20,546 |
| 2025-05-07 | 545.00 | 560.00 | 530.00 | 545.00 | 505.81 | 19,537 |
| 2025-05-06 | 542.50 | 560.00 | 525.00 | 545.00 | 505.81 | 21,937 |
| 2025-05-02 | 552.50 | 557.88 | 528.30 | 542.50 | 503.49 | 17,830 |
| 2025-05-01 | 570.00 | 570.00 | 525.00 | 552.50 | 512.77 | 14,910 |
| 2025-04-30 | 575.00 | 580.00 | 550.00 | 575.00 | 509.05 | 37,940 |
| 2025-04-29 | 570.00 | 600.00 | 540.00 | 575.00 | 509.05 | 15,830 |
| 2025-04-28 | 570.00 | 588.00 | 543.00 | 570.00 | 504.63 | 31,863 |
| 2025-04-25 | 570.00 | 600.00 | 540.00 | 570.00 | 504.63 | 14,312 |
| 2025-04-24 | 570.00 | 600.00 | 540.00 | 570.00 | 504.63 | 9,139 |
| 2025-04-23 | 570.00 | 580.00 | 540.00 | 570.00 | 504.63 | 20,159 |
| 2025-04-22 | 580.00 | 600.00 | 560.00 | 580.00 | 513.48 | 43,227 |
| 2025-04-17 | 580.00 | 600.00 | 565.00 | 580.00 | 513.48 | 9,416 |
| 2025-04-16 | 580.00 | 600.00 | 560.40 | 580.00 | 513.48 | 17,612 |
| 2025-04-15 | 580.00 | 589.00 | 573.50 | 580.00 | 513.48 | 28,765 |
| 2025-04-14 | 560.00 | 600.00 | 550.00 | 580.00 | 513.48 | 52,468 |
| 2025-04-11 | 559.95 | 559.95 | 535.00 | 552.50 | 489.14 | 18,361 |
| 2025-04-10 | 570.00 | 599.50 | 550.00 | 565.00 | 500.20 | 24,674 |
| 2025-04-09 | 481.00 | 600.00 | 463.50 | 547.50 | 484.71 | 63,528 |
| 2025-04-08 | 495.00 | 510.00 | 470.00 | 490.00 | 433.80 | 20,072 |
| 2025-04-07 | 460.00 | 505.00 | 450.00 | 495.00 | 438.23 | 26,404 |
| 2025-04-04 | 480.00 | 500.00 | 450.00 | 465.00 | 411.67 | 33,128 |
| 2025-04-03 | 513.90 | 513.90 | 474.80 | 480.00 | 424.95 | 33,551 |
| 2025-04-02 | 520.00 | 540.00 | 500.00 | 520.00 | 460.36 | 32,005 |
| 2025-04-01 | 520.00 | 540.00 | 500.00 | 520.00 | 460.36 | 29,291 |
| 2025-03-31 | 505.00 | 538.00 | 482.00 | 520.00 | 460.36 | 28,259 |
| 2025-03-28 | 490.00 | 530.00 | 480.00 | 515.00 | 455.94 | 50,218 |
| 2025-03-27 | 480.00 | 500.00 | 476.00 | 500.00 | 442.66 | 22,969 |
| 2025-03-26 | 490.00 | 500.00 | 450.00 | 480.00 | 424.95 | 255,508 |
| 2025-03-25 | 500.00 | 530.00 | 450.00 | 490.00 | 433.80 | 60,077 |
| 2025-03-24 | 510.00 | 536.40 | 480.00 | 500.00 | 442.66 | 29,574 |
| 2025-03-21 | 510.00 | 528.00 | 480.00 | 510.00 | 451.51 | 28,526 |
| 2025-03-20 | 485.00 | 540.00 | 450.00 | 494.00 | 437.34 | 15,975 |
| 2025-03-19 | 515.00 | 530.00 | 450.00 | 485.00 | 429.38 | 25,430 |
| 2025-03-18 | 525.00 | 544.00 | 500.00 | 515.00 | 455.94 | 24,119 |
| 2025-03-17 | 525.00 | 550.00 | 500.00 | 525.00 | 464.79 | 35,087 |
| 2025-03-14 | 525.00 | 550.00 | 500.00 | 525.00 | 464.79 | 10,798 |
| 2025-03-13 | 517.50 | 544.00 | 513.00 | 525.00 | 464.79 | 14,725 |
| 2025-03-12 | 500.50 | 525.00 | 483.00 | 512.50 | 453.72 | 11,751 |
| 2025-03-11 | 525.00 | 530.00 | 476.00 | 500.50 | 443.10 | 17,020 |
| 2025-03-10 | 524.00 | 524.00 | 501.25 | 512.50 | 453.72 | 18,086 |
| 2025-03-07 | 525.00 | 539.00 | 500.00 | 525.00 | 464.79 | 19,334 |
| 2025-03-06 | 525.00 | 550.00 | 500.00 | 530.00 | 469.22 | 12,788 |
| 2025-03-05 | 550.00 | 569.20 | 530.00 | 540.00 | 478.07 | 20,635 |
| 2025-03-04 | 575.00 | 579.80 | 550.00 | 575.00 | 509.05 | 16,598 |
| 2025-03-03 | 575.00 | 590.00 | 550.00 | 575.00 | 509.05 | 12,609 |
| 2025-02-28 | 570.00 | 590.00 | 555.00 | 570.00 | 504.63 | 6,087 |
| 2025-02-27 | 570.00 | 590.00 | 550.00 | 570.00 | 504.63 | 26,194 |
| 2025-02-26 | 570.00 | 586.80 | 550.00 | 570.00 | 504.63 | 19,645 |
| 2025-02-25 | 575.00 | 591.70 | 550.00 | 570.00 | 504.63 | 22,563 |
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.