Churchill China plc (AIM:CHH)
London · Delayed Price · Currency is GBP · Price in GBX 390.00
0.00 (0.00%)
Oct 10, 2025, 3:38 PM GMT+1
Churchill China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 390.00 | 394.99 | 382.65 | 390.00 | 390.00 | - | 9,891 |
| Oct 9, 2025 | 385.00 | 398.00 | 380.00 | 390.00 | 390.00 | 1.30% | 7,576 |
| Oct 8, 2025 | 385.00 | 390.00 | 381.13 | 385.00 | 385.00 | - | 11,112 |
| Oct 7, 2025 | 390.00 | 400.00 | 380.00 | 385.00 | 385.00 | -1.28% | 21,834 |
| Oct 6, 2025 | 395.00 | 410.00 | 380.00 | 390.00 | 390.00 | -1.27% | 12,972 |
| Oct 3, 2025 | 395.00 | 405.50 | 393.13 | 395.00 | 395.00 | - | 8,674 |
| Oct 2, 2025 | 395.00 | 405.00 | 380.00 | 395.00 | 395.00 | - | 10,644 |
| Oct 1, 2025 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | - | 11,542 |
| Sep 30, 2025 | 395.00 | 410.00 | 392.00 | 395.00 | 395.00 | - | 8,647 |
| Sep 29, 2025 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | - | 6,091 |
| Sep 26, 2025 | 395.00 | 410.00 | 395.00 | 395.00 | 395.00 | - | 7,461 |
| Sep 25, 2025 | 395.00 | 410.00 | 381.00 | 395.00 | 395.00 | - | 6,252 |
| Sep 24, 2025 | 410.00 | 420.00 | 390.50 | 395.00 | 395.00 | -3.66% | 14,311 |
| Sep 23, 2025 | 415.00 | 430.00 | 403.00 | 410.00 | 410.00 | -1.20% | 7,795 |
| Sep 22, 2025 | 415.00 | 430.00 | 402.40 | 415.00 | 415.00 | - | 17,416 |
| Sep 19, 2025 | 420.00 | 430.00 | 401.80 | 415.00 | 415.00 | -1.19% | 19,821 |
| Sep 18, 2025 | 423.10 | 430.00 | 410.00 | 420.00 | 420.00 | -2.33% | 35,642 |
| Sep 17, 2025 | 435.00 | 435.00 | 420.00 | 430.00 | 430.00 | -1.15% | 50,945 |
| Sep 16, 2025 | 435.00 | 436.50 | 430.00 | 435.00 | 435.00 | - | 2,738 |
| Sep 15, 2025 | 430.00 | 440.00 | 420.00 | 435.00 | 435.00 | 1.16% | 61,523 |
| Sep 12, 2025 | 425.00 | 436.00 | 423.61 | 430.00 | 430.00 | 1.18% | 10,186 |
| Sep 11, 2025 | 417.00 | 430.00 | 400.00 | 425.00 | 425.00 | -0.47% | 32,972 |
| Sep 10, 2025 | 430.00 | 440.00 | 422.00 | 427.00 | 420.00 | -0.70% | 57,208 |
| Sep 9, 2025 | 430.00 | 430.00 | 420.60 | 430.00 | 422.95 | - | 68,790 |
| Sep 8, 2025 | 430.00 | 440.00 | 420.00 | 430.00 | 422.95 | - | 13,151 |
| Sep 5, 2025 | 430.00 | 440.00 | 420.00 | 430.00 | 422.95 | - | 5,292 |
| Sep 4, 2025 | 425.00 | 435.00 | 418.61 | 430.00 | 422.95 | 1.18% | 84,509 |
| Sep 3, 2025 | 410.00 | 430.00 | 400.00 | 425.00 | 418.03 | -1.16% | 32,739 |
| Sep 2, 2025 | 430.00 | 430.00 | 420.00 | 430.00 | 422.95 | - | 6,777 |
| Sep 1, 2025 | 420.00 | 440.00 | 420.00 | 430.00 | 422.95 | - | 6,358 |
| Aug 29, 2025 | 429.80 | 440.00 | 420.00 | 430.00 | 422.95 | - | 11,289 |
| Aug 28, 2025 | 426.70 | 440.00 | 423.60 | 430.00 | 422.95 | - | 14,253 |
| Aug 27, 2025 | 435.00 | 435.00 | 420.00 | 430.00 | 422.95 | - | 4,335 |
| Aug 26, 2025 | 425.33 | 440.00 | 425.33 | 430.00 | 422.95 | - | 1,595 |
| Aug 22, 2025 | 433.00 | 440.00 | 425.15 | 430.00 | 422.95 | - | 9,871 |
| Aug 21, 2025 | 434.00 | 440.00 | 422.00 | 430.00 | 422.95 | -1.15% | 5,035 |
| Aug 20, 2025 | 439.70 | 439.70 | 430.00 | 435.00 | 427.87 | -1.14% | 10,932 |
| Aug 19, 2025 | 436.20 | 440.00 | 432.50 | 440.00 | 432.79 | - | 8,528 |
| Aug 18, 2025 | 444.50 | 450.00 | 435.00 | 440.00 | 432.79 | - | 2,230 |
| Aug 15, 2025 | 450.00 | 450.00 | 432.00 | 440.00 | 432.79 | -1.12% | 8,276 |
| Aug 14, 2025 | 440.00 | 449.45 | 440.00 | 445.00 | 437.70 | - | 7,330 |
| Aug 13, 2025 | 420.00 | 450.00 | 420.00 | 445.00 | 437.70 | 3.49% | 13,458 |
| Aug 12, 2025 | 439.85 | 440.00 | 420.00 | 430.00 | 422.95 | 1.18% | 7,273 |
| Aug 11, 2025 | 425.00 | 440.00 | 419.00 | 425.00 | 418.03 | 1.19% | 85,797 |
| Aug 8, 2025 | 427.00 | 430.00 | 408.00 | 420.00 | 413.11 | 2.44% | 13,918 |
| Aug 7, 2025 | 416.16 | 420.00 | 405.66 | 410.00 | 403.28 | 0.49% | 22,631 |
| Aug 6, 2025 | 419.00 | 420.00 | 397.30 | 408.00 | 401.31 | - | 17,837 |
| Aug 5, 2025 | 409.00 | 420.00 | 400.00 | 408.00 | 401.31 | 1.24% | 15,360 |
| Aug 4, 2025 | 410.40 | 430.00 | 400.00 | 403.00 | 396.39 | -4.05% | 33,443 |
| Aug 1, 2025 | 413.53 | 430.00 | 413.53 | 420.00 | 413.11 | - | 14,048 |