Churchill China plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 370.00 | 379.60 | 370.00 | 370.00 | 370.00 | 29,414 |
| 2026-10-20 | 370.00 | 384.00 | 356.00 | 370.00 | 370.00 | 18,418 |
| 2026-10-19 | 365.15 | 378.00 | 365.15 | 370.00 | 370.00 | 9,586 |
| 2026-10-16 | 359.90 | 370.00 | 359.90 | 365.00 | 365.00 | 12,656 |
| 2026-10-15 | 360.00 | 364.80 | 350.00 | 355.00 | 355.00 | 17,670 |
| 2026-10-14 | 360.00 | 364.80 | 351.00 | 360.00 | 360.00 | 15,947 |
| 2026-10-13 | 360.00 | 365.00 | 352.00 | 360.00 | 360.00 | 26,520 |
| 2026-10-12 | 355.00 | 365.00 | 352.00 | 360.00 | 360.00 | 19,945 |
| 2026-10-09 | 355.00 | 360.00 | 350.50 | 355.00 | 355.00 | 6,462 |
| 2026-10-08 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | 7,497 |
| 2026-10-07 | 355.00 | 360.00 | 351.00 | 351.00 | 351.00 | 3,861 |
| 2026-10-06 | 355.00 | 357.00 | 350.20 | 355.00 | 355.00 | 23,498 |
| 2026-10-05 | 360.00 | 363.50 | 350.00 | 355.00 | 355.00 | 6,178 |
| 2026-10-02 | 360.00 | 370.00 | 353.30 | 360.00 | 360.00 | 10,533 |
| 2026-10-01 | 360.00 | 360.00 | 357.55 | 360.00 | 360.00 | 1,275 |
| 2026-09-30 | 367.50 | 370.00 | 355.00 | 360.00 | 360.00 | 17,833 |
| 2026-09-29 | 365.00 | 367.50 | 350.00 | 367.50 | 367.50 | 19,045 |
| 2026-09-28 | 365.00 | 378.75 | 357.55 | 365.00 | 365.00 | 3,123 |
| 2026-09-25 | 365.00 | 370.00 | 350.00 | 365.00 | 365.00 | 3,608 |
| 2026-09-24 | 365.00 | 380.00 | 350.00 | 365.00 | 365.00 | 2,133 |
| 2026-09-23 | 365.00 | 380.00 | 360.02 | 365.00 | 365.00 | 8,401 |
| 2026-09-22 | 362.50 | 380.00 | 356.16 | 365.00 | 365.00 | 30,734 |
| 2026-09-21 | 365.00 | 380.00 | 350.00 | 362.50 | 362.50 | 19,267 |
| 2026-09-18 | 365.00 | 378.88 | 365.00 | 365.00 | 365.00 | 7,905 |
| 2026-09-17 | 365.00 | 373.40 | 365.00 | 365.00 | 365.00 | 95,599 |
| 2026-09-16 | 370.00 | 377.00 | 370.00 | 370.00 | 369.93 | 6,437 |
| 2026-09-15 | 370.00 | 380.00 | 370.00 | 370.00 | 363.00 | 5,389 |
| 2026-09-14 | 370.00 | 380.00 | 360.00 | 370.00 | 363.00 | 30,090 |
| 2026-09-11 | 367.50 | 379.00 | 366.75 | 370.00 | 363.00 | 13,286 |
| 2026-09-10 | 367.50 | 373.91 | 367.00 | 367.50 | 360.55 | 9,760 |
| 2026-09-09 | 367.50 | 375.00 | 360.00 | 367.50 | 360.55 | 14,748 |
| 2026-09-08 | 372.50 | 373.75 | 365.50 | 367.50 | 360.55 | 35,278 |
| 2026-09-07 | 365.00 | 370.00 | 350.00 | 350.00 | 343.38 | 37,988 |
| 2026-09-04 | 365.00 | 377.50 | 365.00 | 377.50 | 370.36 | 9,625 |
| 2026-09-03 | 361.10 | 375.00 | 361.10 | 362.50 | 355.64 | 7,944 |
| 2026-09-02 | 360.00 | 370.00 | 360.00 | 360.00 | 353.19 | 5,777 |
| 2026-09-01 | 370.00 | 390.00 | 357.00 | 360.00 | 353.19 | 13,188 |
| 2026-08-28 | 370.00 | 390.00 | 350.00 | 370.00 | 363.00 | 2,312 |
| 2026-08-27 | 370.00 | 379.00 | 361.00 | 370.00 | 363.00 | 4,999 |
| 2026-08-26 | 365.00 | 390.00 | 365.00 | 370.00 | 363.00 | 5,064 |
| 2026-08-25 | 395.00 | 396.85 | 350.12 | 365.00 | 358.09 | 32,013 |
| 2026-08-24 | 400.00 | 410.00 | 391.00 | 395.00 | 387.53 | 10,239 |
| 2026-08-21 | 405.00 | 410.00 | 394.00 | 400.00 | 392.43 | 11,791 |
| 2026-08-20 | 405.00 | 410.00 | 400.00 | 405.00 | 397.34 | 7,620 |
| 2026-08-19 | 410.00 | 413.90 | 400.40 | 405.00 | 397.34 | 18,328 |
| 2026-08-18 | 400.00 | 420.00 | 400.00 | 410.00 | 402.24 | 34,105 |
| 2026-08-17 | 390.00 | 414.00 | 380.00 | 400.00 | 392.43 | 22,074 |
| 2026-08-14 | 385.00 | 400.00 | 385.00 | 395.00 | 387.53 | 22,155 |
| 2026-08-13 | 385.00 | 400.00 | 370.00 | 385.00 | 377.72 | 5,877 |
| 2026-08-12 | 390.00 | 400.00 | 370.00 | 385.00 | 377.72 | 16,830 |
| 2026-08-11 | 390.00 | 390.00 | 380.00 | 390.00 | 382.62 | 4,213 |
| 2026-08-10 | 390.00 | 390.00 | 380.50 | 390.00 | 382.62 | 14,931 |
| 2026-08-07 | 390.00 | 400.00 | 382.00 | 390.00 | 382.62 | 18,721 |
| 2026-08-06 | 390.00 | 400.00 | 380.20 | 390.00 | 382.62 | 11,216 |
| 2026-08-05 | 385.00 | 390.00 | 380.00 | 390.00 | 382.62 | 39,902 |
| 2026-08-04 | 385.00 | 390.00 | 380.00 | 385.00 | 377.72 | 11,106 |
| 2026-08-03 | 385.00 | 390.00 | 380.00 | 380.00 | 372.81 | 16,444 |
| 2026-07-31 | 390.00 | 400.00 | 380.00 | 385.00 | 377.72 | 18,784 |
| 2026-07-30 | 390.00 | 420.00 | 383.00 | 390.00 | 382.62 | 41,060 |
| 2026-07-29 | 390.00 | 400.00 | 390.00 | 390.00 | 382.62 | 3,308 |
Page 1 of 3 · 128 trading daysOlder →
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.