Churchill China plc (AIM:CHH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 380.00
+10.00 (2.70%)
Oct 23, 2026, 2:49 PM BST
Churchill China Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 2.70% | 2,973 |
| Oct 22, 2026 | 375.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 8,475 |
| Oct 21, 2026 | 375.00 | 379.60 | 375.00 | 370.00 | 370.00 | - | 29,414 |
| Oct 20, 2026 | 370.00 | 384.00 | 356.00 | 370.00 | 370.00 | - | 18,418 |
| Oct 19, 2026 | 365.15 | 378.00 | 365.15 | 370.00 | 370.00 | 1.37% | 8,946 |
| Oct 16, 2026 | 355.00 | 370.00 | 359.90 | 365.00 | 365.00 | 2.82% | 12,656 |
| Oct 15, 2026 | 350.00 | 364.80 | 350.00 | 355.00 | 355.00 | -1.39% | 17,670 |
| Oct 14, 2026 | 360.00 | 364.80 | 351.00 | 360.00 | 360.00 | - | 15,947 |
| Oct 13, 2026 | 360.40 | 365.00 | 352.00 | 360.00 | 360.00 | - | 26,520 |
| Oct 12, 2026 | 354.50 | 365.00 | 352.00 | 360.00 | 360.00 | 1.41% | 19,945 |
| Oct 9, 2026 | 360.00 | 360.00 | 350.50 | 355.00 | 355.00 | - | 6,462 |
| Oct 8, 2026 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | 1.14% | 7,497 |
| Oct 7, 2026 | 355.00 | 360.00 | 351.00 | 351.00 | 351.00 | -1.13% | 3,861 |
| Oct 6, 2026 | 355.00 | 357.00 | 350.20 | 355.00 | 355.00 | - | 20,498 |
| Oct 5, 2026 | 360.00 | 363.50 | 350.00 | 355.00 | 355.00 | -1.39% | 6,178 |
| Oct 2, 2026 | 357.55 | 370.00 | 353.30 | 360.00 | 360.00 | - | 10,533 |
| Oct 1, 2026 | 360.00 | 360.00 | 357.55 | 360.00 | 360.00 | - | 1,275 |
| Sep 30, 2026 | 365.56 | 370.00 | 355.00 | 360.00 | 360.00 | -2.04% | 17,833 |
| Sep 29, 2026 | 357.55 | 365.50 | 350.00 | 367.50 | 367.50 | 0.68% | 19,045 |
| Sep 28, 2026 | 358.00 | 378.75 | 357.55 | 365.00 | 365.00 | - | 3,123 |
| Sep 25, 2026 | 350.00 | 370.00 | 350.00 | 365.00 | 365.00 | - | 3,608 |
| Sep 24, 2026 | 359.60 | 380.00 | 350.00 | 365.00 | 365.00 | - | 2,133 |
| Sep 23, 2026 | 365.00 | 380.00 | 360.02 | 365.00 | 365.00 | - | 8,401 |
| Sep 22, 2026 | 366.25 | 380.00 | 356.16 | 365.00 | 365.00 | 0.69% | 30,734 |
| Sep 21, 2026 | 380.00 | 380.00 | 350.00 | 362.50 | 362.50 | -0.68% | 19,267 |
| Sep 18, 2026 | 371.00 | 378.88 | 366.65 | 365.00 | 365.00 | - | 7,905 |
| Sep 17, 2026 | 365.00 | 373.40 | 373.40 | 365.00 | 365.00 | 0.55% | 599 |
| Sep 16, 2026 | 370.00 | 377.00 | 370.56 | 370.00 | 363.00 | - | 6,437 |
| Sep 15, 2026 | 370.00 | 380.00 | 370.45 | 370.00 | 363.00 | - | 5,389 |
| Sep 14, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 363.00 | - | 30,090 |
| Sep 11, 2026 | 367.50 | 379.00 | 366.75 | 370.00 | 363.00 | 0.68% | 13,286 |
| Sep 10, 2026 | 367.50 | 373.91 | 367.00 | 367.50 | 360.55 | - | 9,760 |
| Sep 9, 2026 | 367.50 | 375.00 | 360.00 | 367.50 | 360.55 | - | 14,748 |
| Sep 8, 2026 | 372.50 | 373.75 | 365.50 | 367.50 | 360.55 | 5.00% | 35,278 |
| Sep 7, 2026 | 365.00 | 370.00 | 350.00 | 350.00 | 343.38 | -7.28% | 37,988 |
| Sep 4, 2026 | 362.50 | 374.01 | 365.00 | 377.50 | 370.36 | 4.14% | 9,625 |
| Sep 3, 2026 | 360.00 | 375.00 | 361.10 | 362.50 | 355.64 | 0.69% | 7,944 |
| Sep 2, 2026 | 360.00 | 370.00 | 361.00 | 360.00 | 353.19 | - | 5,777 |
| Sep 1, 2026 | 370.00 | 390.00 | 357.00 | 360.00 | 353.19 | -2.70% | 13,188 |
| Aug 28, 2026 | 370.00 | 390.00 | 350.00 | 370.00 | 363.00 | - | 2,312 |
| Aug 27, 2026 | 370.00 | 379.00 | 361.00 | 370.00 | 363.00 | - | 4,999 |
| Aug 26, 2026 | 365.00 | 390.00 | 365.00 | 370.00 | 363.00 | 1.37% | 5,064 |
| Aug 25, 2026 | 395.00 | 396.85 | 350.12 | 365.00 | 358.09 | -7.59% | 32,013 |
| Aug 24, 2026 | 400.00 | 410.00 | 391.00 | 395.00 | 387.53 | -1.25% | 10,239 |
| Aug 21, 2026 | 405.00 | 410.00 | 394.00 | 400.00 | 392.43 | -1.23% | 11,791 |
| Aug 20, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 397.34 | - | 7,620 |
| Aug 19, 2026 | 410.00 | 413.90 | 400.40 | 405.00 | 397.34 | -1.22% | 18,009 |
| Aug 18, 2026 | 400.00 | 420.00 | 400.00 | 410.00 | 402.24 | 2.50% | 34,105 |
| Aug 17, 2026 | 390.00 | 414.00 | 380.00 | 400.00 | 392.43 | 1.27% | 22,074 |
| Aug 14, 2026 | 385.00 | 400.00 | 385.00 | 395.00 | 387.53 | 2.60% | 22,155 |