Churchill China plc (AIM:CHH)
London · Delayed Price · Currency is GBP · Price in GBX 420.00
0.00 (0.00%)
Aug 1, 2025, 4:15 PM GMT+1
Churchill China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 413.53 | 430.00 | 413.53 | 420.00 | 420.00 | - | 14,048 |
| Jul 31, 2025 | 422.20 | 430.00 | 413.33 | 420.00 | 420.00 | -2.33% | 45,534 |
| Jul 30, 2025 | 429.99 | 440.00 | 418.00 | 430.00 | 430.00 | - | 9,991 |
| Jul 29, 2025 | 440.40 | 440.40 | 420.50 | 430.00 | 430.00 | -2.27% | 30,521 |
| Jul 28, 2025 | 439.00 | 470.00 | 433.20 | 440.00 | 440.00 | -2.22% | 26,676 |
| Jul 25, 2025 | 438.23 | 470.00 | 430.00 | 450.00 | 450.00 | - | 21,606 |
| Jul 24, 2025 | 455.00 | 460.00 | 432.50 | 450.00 | 450.00 | 1.12% | 35,456 |
| Jul 23, 2025 | 425.53 | 455.50 | 421.53 | 445.00 | 445.00 | 3.49% | 35,066 |
| Jul 22, 2025 | 441.20 | 452.40 | 423.33 | 430.00 | 430.00 | -4.44% | 36,794 |
| Jul 21, 2025 | 475.00 | 475.00 | 435.00 | 450.00 | 450.00 | -3.23% | 80,760 |
| Jul 18, 2025 | 460.66 | 480.00 | 450.60 | 465.00 | 465.00 | -3.13% | 28,504 |
| Jul 17, 2025 | 498.00 | 500.00 | 405.00 | 480.00 | 480.00 | -16.52% | 191,825 |
| Jul 16, 2025 | 582.50 | 594.00 | 541.00 | 575.00 | 575.00 | 1.77% | 25,649 |
| Jul 15, 2025 | 604.00 | 610.00 | 550.00 | 565.00 | 565.00 | -8.87% | 49,096 |
| Jul 14, 2025 | 600.00 | 640.00 | 600.00 | 620.00 | 620.00 | - | 6,493 |
| Jul 11, 2025 | 637.00 | 637.00 | 610.00 | 620.00 | 620.00 | - | 12,608 |
| Jul 10, 2025 | 607.20 | 650.00 | 607.20 | 620.00 | 620.00 | -0.80% | 14,624 |
| Jul 9, 2025 | 617.99 | 650.00 | 600.00 | 625.00 | 625.00 | - | 11,974 |
| Jul 8, 2025 | 621.80 | 627.00 | 602.50 | 625.00 | 625.00 | -1.57% | 9,355 |
| Jul 7, 2025 | 651.71 | 651.71 | 613.00 | 635.00 | 635.00 | -2.31% | 7,803 |
| Jul 4, 2025 | 644.00 | 675.00 | 640.00 | 650.00 | 650.00 | -1.14% | 8,092 |
| Jul 3, 2025 | 684.99 | 700.00 | 640.60 | 657.50 | 657.50 | -2.59% | 9,777 |
| Jul 2, 2025 | 691.40 | 691.40 | 653.00 | 675.00 | 675.00 | - | 11,656 |
| Jul 1, 2025 | 690.00 | 700.00 | 650.00 | 675.00 | 675.00 | 1.50% | 22,894 |
| Jun 30, 2025 | 620.00 | 690.00 | 620.00 | 665.00 | 665.00 | 1.53% | 10,112 |
| Jun 27, 2025 | 645.50 | 679.50 | 620.00 | 655.00 | 655.00 | 3.15% | 11,665 |
| Jun 26, 2025 | 633.65 | 645.50 | 623.00 | 635.00 | 635.00 | 1.60% | 17,276 |
| Jun 25, 2025 | 643.00 | 650.00 | 625.00 | 625.00 | 625.00 | -1.57% | 15,761 |
| Jun 24, 2025 | 644.00 | 649.70 | 625.00 | 635.00 | 635.00 | - | 8,155 |
| Jun 23, 2025 | 641.10 | 650.00 | 610.00 | 635.00 | 635.00 | -4.87% | 25,296 |
| Jun 20, 2025 | 649.00 | 695.00 | 630.00 | 667.50 | 667.50 | 4.30% | 16,394 |
| Jun 19, 2025 | 646.40 | 650.00 | 633.00 | 640.00 | 640.00 | 0.79% | 31,977 |
| Jun 18, 2025 | 615.13 | 648.00 | 615.13 | 635.00 | 635.00 | 0.79% | 16,847 |
| Jun 17, 2025 | 627.20 | 640.00 | 603.00 | 630.00 | 630.00 | 2.44% | 70,983 |
| Jun 16, 2025 | 600.00 | 630.00 | 600.00 | 615.00 | 615.00 | - | 21,337 |
| Jun 13, 2025 | 630.50 | 644.70 | 604.50 | 615.00 | 615.00 | -6.11% | 19,692 |
| Jun 12, 2025 | 650.00 | 680.00 | 632.00 | 655.00 | 655.00 | -2.96% | 93,994 |
| Jun 11, 2025 | 663.00 | 682.90 | 650.00 | 675.00 | 675.00 | 1.50% | 34,703 |
| Jun 10, 2025 | 665.00 | 700.00 | 650.00 | 665.00 | 665.00 | -2.92% | 22,440 |
| Jun 9, 2025 | 660.00 | 720.00 | 655.00 | 685.00 | 685.00 | - | 27,151 |
| Jun 6, 2025 | 700.00 | 720.00 | 668.00 | 685.00 | 685.00 | -1.44% | 8,772 |
| Jun 5, 2025 | 705.99 | 720.00 | 670.00 | 695.00 | 695.00 | - | 30,018 |
| Jun 4, 2025 | 719.47 | 720.00 | 685.00 | 695.00 | 695.00 | -2.11% | 44,147 |
| Jun 3, 2025 | 709.40 | 720.00 | 700.00 | 710.00 | 710.00 | 4.41% | 56,129 |
| Jun 2, 2025 | 680.00 | 717.50 | 661.20 | 680.00 | 680.00 | 3.82% | 108,070 |
| May 30, 2025 | 649.00 | 692.00 | 592.98 | 655.00 | 655.00 | 3.15% | 108,645 |
| May 29, 2025 | 620.00 | 650.00 | 620.00 | 635.00 | 635.00 | - | 58,225 |
| May 28, 2025 | 609.00 | 650.00 | 593.00 | 635.00 | 635.00 | 5.83% | 160,529 |
| May 27, 2025 | 570.00 | 609.00 | 550.00 | 600.00 | 600.00 | 9.09% | 322,930 |
| May 23, 2025 | 535.10 | 555.00 | 535.10 | 550.00 | 550.00 | - | 22,943 |