Churchill China (CHH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Churchill China

Date Open High Low Close* Volume
05/12/2025 350.00p 360.00p 341.20p 350.00p 13651
04/12/2025 355.00p 359.00p 340.00p 350.00p 8076
03/12/2025 355.00p 360.00p 346.00p 355.00p 11921
02/12/2025 355.00p 370.00p 340.00p 355.00p 11703
01/12/2025 355.00p 368.50p 340.00p 355.00p 7161
28/11/2025 355.00p 370.00p 348.60p 355.00p 21008
27/11/2025 352.00p 364.00p 340.00p 355.00p 14077
26/11/2025 355.00p 370.00p 340.00p 352.00p 16978
25/11/2025 357.00p 370.00p 343.00p 350.00p 26736
24/11/2025 357.00p 368.00p 348.00p 357.00p 4918
21/11/2025 357.00p 365.12p 346.59p 357.00p 32740
20/11/2025 357.00p 365.12p 344.00p 357.00p 20819
19/11/2025 355.00p 360.00p 340.00p 352.00p 38069
18/11/2025 355.00p 363.50p 340.50p 355.00p 32942
17/11/2025 355.00p 370.00p 342.20p 355.00p 16335
14/11/2025 355.00p 370.00p 345.00p 355.00p 36228
13/11/2025 355.00p 370.00p 355.00p 355.00p 7994
12/11/2025 355.00p 369.00p 355.00p 355.00p 5336
11/11/2025 350.00p 368.50p 350.00p 355.00p 7118
10/11/2025 350.00p 360.00p 342.63p 355.00p 16588
07/11/2025 350.00p 360.00p 350.00p 350.00p 619
06/11/2025 355.00p 360.00p 348.80p 350.00p 33957
05/11/2025 360.00p 362.00p 350.00p 355.00p 20169
04/11/2025 370.00p 370.00p 357.70p 360.00p 21248
03/11/2025 370.00p 380.00p 360.00p 370.00p 4684
31/10/2025 370.00p 372.00p 363.00p 370.00p 9645
30/10/2025 380.00p 382.00p 361.66p 370.00p 10493
29/10/2025 378.00p 383.99p 367.20p 374.00p 20236
28/10/2025 375.00p 389.50p 360.00p 378.00p 19964
27/10/2025 375.00p 390.00p 360.00p 375.00p 13237
24/10/2025 375.00p 390.00p 368.00p 375.00p 16640
23/10/2025 355.00p 390.00p 355.00p 375.00p 15923
22/10/2025 345.00p 360.00p 345.00p 355.00p 34259
21/10/2025 363.00p 370.00p 342.50p 345.00p 45430
20/10/2025 385.00p 400.00p 363.00p 363.00p 17216
17/10/2025 385.00p 400.00p 370.52p 385.00p 19214
16/10/2025 390.00p 395.00p 380.00p 385.00p 19268
15/10/2025 385.00p 400.00p 385.00p 390.00p 10294
14/10/2025 385.00p 400.00p 385.00p 385.00p 9516
13/10/2025 390.00p 400.00p 370.00p 385.00p 15214
10/10/2025 390.00p 394.99p 382.65p 390.00p 9891
09/10/2025 385.00p 398.00p 380.00p 390.00p 6896
08/10/2025 385.00p 390.00p 381.13p 385.00p 10470
07/10/2025 390.00p 400.00p 380.00p 385.00p 21834
06/10/2025 395.00p 410.00p 380.00p 390.00p 12907
03/10/2025 395.00p 405.50p 393.13p 395.00p 8674
02/10/2025 395.00p 405.00p 380.00p 395.00p 9644
01/10/2025 395.00p 410.00p 380.00p 395.00p 11536
30/09/2025 395.00p 410.00p 392.00p 395.00p 8276
29/09/2025 395.00p 410.00p 380.00p 395.00p 6091
26/09/2025 395.00p 410.00p 395.00p 395.00p 7339
25/09/2025 395.00p 410.00p 381.00p 395.00p 6162
24/09/2025 410.00p 420.00p 386.92p 395.00p 13081
23/09/2025 415.00p 430.00p 403.00p 410.00p 6876
22/09/2025 415.00p 430.00p 402.40p 415.00p 15516
19/09/2025 420.00p 430.00p 401.80p 415.00p 19271
18/09/2025 430.00p 430.00p 410.00p 420.00p 35192
17/09/2025 435.00p 435.00p 420.00p 430.00p 50945
16/09/2025 430.00p 435.00p 430.00p 435.00p 2295
15/09/2025 430.00p 440.00p 420.00p 435.00p 61523
12/09/2025 425.00p 436.00p 423.61p 430.00p 10186
11/09/2025 430.00p 430.00p 427.00p 425.00p 32972
10/09/2025 430.00p 440.00p 422.00p 427.00p 57208
09/09/2025 430.00p 430.00p 420.60p 430.00p 62957
08/09/2025 430.00p 440.00p 420.00p 430.00p 13151
05/09/2025 430.00p 440.00p 420.00p 430.00p 5292
04/09/2025 425.00p 437.27p 418.61p 430.00p 56009
03/09/2025 410.00p 440.00p 400.00p 425.00p 32739
02/09/2025 430.00p 435.38p 420.00p 430.00p 6777
01/09/2025 430.00p 440.00p 420.00p 430.00p 6358
29/08/2025 430.00p 440.00p 420.00p 430.00p 11289
28/08/2025 430.00p 440.00p 423.60p 430.00p 14253
27/08/2025 430.00p 435.00p 420.00p 430.00p 4335
26/08/2025 430.00p 440.00p 425.33p 430.00p 1595
22/08/2025 430.00p 440.00p 425.15p 430.00p 9871
21/08/2025 430.00p 440.00p 422.00p 430.00p 5035
20/08/2025 440.00p 440.00p 430.00p 435.00p 10932
19/08/2025 440.00p 440.00p 432.50p 440.00p 8528
18/08/2025 440.00p 450.00p 435.00p 440.00p 2230
15/08/2025 440.00p 450.00p 432.00p 440.00p 8276
14/08/2025 445.00p 449.45p 440.00p 445.00p 7330
13/08/2025 430.00p 450.00p 420.00p 445.00p 13458
12/08/2025 425.00p 440.00p 420.00p 430.00p 7273
11/08/2025 420.00p 440.00p 419.00p 425.00p 85797
08/08/2025 415.00p 430.00p 408.00p 420.00p 13918
07/08/2025 408.00p 420.00p 405.66p 410.00p 22631
06/08/2025 408.00p 420.00p 397.30p 408.00p 17837
05/08/2025 403.00p 420.00p 400.00p 408.00p 15360
04/08/2025 420.00p 430.00p 400.00p 403.00p 33443
01/08/2025 420.00p 430.00p 413.53p 420.00p 14048
31/07/2025 430.00p 430.00p 413.33p 420.00p 40534
30/07/2025 430.00p 440.00p 418.00p 430.00p 9991
29/07/2025 440.00p 440.40p 420.50p 430.00p 30521
28/07/2025 450.00p 470.00p 433.20p 440.00p 26626
25/07/2025 450.00p 470.00p 430.00p 450.00p 20823
24/07/2025 445.00p 460.00p 432.50p 450.00p 35456
23/07/2025 430.00p 455.50p 421.53p 445.00p 35066
22/07/2025 450.00p 452.40p 423.33p 430.00p 36794
21/07/2025 465.00p 475.00p 435.00p 450.00p 80760
18/07/2025 470.00p 480.00p 450.60p 465.00p 28342
17/07/2025 480.00p 500.00p 405.00p 480.00p 191825
16/07/2025 575.00p 594.00p 541.00p 575.00p 25649
15/07/2025 620.00p 620.00p 550.00p 565.00p 49096
14/07/2025 620.00p 640.00p 600.00p 620.00p 5993
11/07/2025 620.00p 637.00p 610.00p 620.00p 12523
10/07/2025 625.00p 650.00p 607.20p 620.00p 14624
09/07/2025 625.00p 650.00p 600.00p 625.00p 11974
08/07/2025 635.00p 635.00p 602.50p 625.00p 9237
07/07/2025 635.00p 651.71p 613.00p 635.00p 7803
04/07/2025 657.50p 675.00p 640.00p 650.00p 8092
03/07/2025 675.00p 700.00p 640.60p 657.50p 9777
02/07/2025 675.00p 691.40p 653.00p 675.00p 11109
01/07/2025 665.00p 700.00p 650.00p 675.00p 22894
30/06/2025 655.00p 690.00p 620.00p 665.00p 10044
27/06/2025 635.00p 679.50p 620.00p 655.00p 11465
26/06/2025 635.00p 645.50p 623.00p 635.00p 17276
25/06/2025 635.00p 650.00p 625.00p 625.00p 15761
24/06/2025 635.00p 649.70p 625.00p 635.00p 7932
23/06/2025 667.50p 667.50p 610.00p 635.00p 25180
20/06/2025 640.00p 695.00p 630.00p 667.50p 16394
19/06/2025 635.00p 650.00p 633.00p 640.00p 31977
18/06/2025 630.00p 648.00p 615.13p 635.00p 16847
17/06/2025 615.00p 640.00p 603.00p 630.00p 70983
16/06/2025 615.00p 630.00p 600.00p 615.00p 21337
13/06/2025 655.00p 655.00p 604.50p 615.00p 19692
12/06/2025 675.00p 680.00p 632.00p 655.00p 93994
11/06/2025 665.00p 682.90p 650.00p 675.00p 34703
10/06/2025 685.00p 700.00p 650.00p 665.00p 22440
09/06/2025 685.00p 720.00p 655.00p 685.00p 26661
06/06/2025 685.00p 720.00p 668.00p 685.00p 8772
05/06/2025 695.00p 720.00p 670.00p 695.00p 30018
04/06/2025 710.00p 720.00p 685.00p 695.00p 44147
03/06/2025 680.00p 720.00p 680.00p 710.00p 56129
02/06/2025 655.00p 717.50p 655.00p 680.00p 108070
30/05/2025 635.00p 692.00p 592.98p 655.00p 108645
29/05/2025 635.00p 650.00p 620.00p 635.00p 58225
28/05/2025 600.00p 650.00p 593.00p 635.00p 136527
27/05/2025 550.00p 609.00p 550.00p 600.00p 322930
23/05/2025 550.00p 555.00p 535.10p 550.00p 22943
22/05/2025 550.00p 553.80p 535.00p 550.00p 9283
21/05/2025 550.00p 570.00p 530.00p 550.00p 15259
20/05/2025 550.00p 555.00p 537.00p 550.00p 40006
19/05/2025 550.00p 570.00p 520.00p 550.00p 40206
16/05/2025 550.00p 554.00p 532.00p 550.00p 58653
15/05/2025 555.00p 570.00p 530.50p 550.00p 11801
14/05/2025 555.00p 580.00p 547.50p 555.00p 27395
13/05/2025 555.00p 579.00p 535.00p 555.00p 3824
12/05/2025 555.00p 570.00p 550.00p 550.00p 31928
09/05/2025 545.00p 570.00p 545.00p 570.00p 38327
08/05/2025 545.00p 560.00p 540.50p 545.00p 20546
07/05/2025 545.00p 560.00p 530.00p 545.00p 19537
06/05/2025 542.50p 560.00p 525.00p 545.00p 21937
02/05/2025 552.50p 557.88p 528.30p 542.50p 17830
01/05/2025 575.00p 575.00p 525.00p 552.50p 14910
30/04/2025 575.00p 580.00p 550.00p 575.00p 37940
29/04/2025 570.00p 600.00p 540.00p 575.00p 15830
28/04/2025 570.00p 588.00p 543.00p 570.00p 31863
25/04/2025 570.00p 600.00p 540.00p 570.00p 14312
24/04/2025 570.00p 600.00p 540.00p 570.00p 9139
23/04/2025 570.00p 580.00p 540.00p 570.00p 20159
22/04/2025 580.00p 600.00p 560.00p 580.00p 43227
17/04/2025 580.00p 600.00p 565.00p 580.00p 9416
16/04/2025 580.00p 600.00p 560.40p 580.00p 17612
15/04/2025 580.00p 589.00p 573.50p 580.00p 28765
14/04/2025 560.00p 600.00p 550.00p 580.00p 52468
11/04/2025 565.00p 565.00p 535.00p 552.50p 18361
10/04/2025 570.00p 599.50p 550.00p 565.00p 24874
09/04/2025 481.00p 600.00p 463.50p 547.50p 63528
08/04/2025 495.00p 510.00p 470.00p 490.00p 20072
07/04/2025 460.00p 505.00p 450.00p 495.00p 26404
04/04/2025 480.00p 500.00p 450.00p 465.00p 33128
03/04/2025 520.00p 520.00p 474.80p 480.00p 33551
02/04/2025 520.00p 540.00p 500.00p 520.00p 32005
01/04/2025 520.00p 540.00p 500.00p 520.00p 29291
31/03/2025 505.00p 538.00p 482.00p 520.00p 28259
28/03/2025 490.00p 530.00p 480.00p 515.00p 50218
27/03/2025 480.00p 500.00p 476.00p 500.00p 22969
26/03/2025 490.00p 500.00p 450.00p 480.00p 172008
25/03/2025 500.00p 530.00p 450.00p 490.00p 60077
24/03/2025 510.00p 536.40p 480.00p 500.00p 29574
21/03/2025 510.00p 528.00p 480.00p 510.00p 28526
20/03/2025 485.00p 540.00p 450.00p 494.00p 15975
19/03/2025 515.00p 530.00p 450.00p 485.00p 25630
18/03/2025 525.00p 544.00p 500.00p 515.00p 24119
17/03/2025 525.00p 550.00p 500.00p 525.00p 35087
14/03/2025 525.00p 550.00p 500.00p 525.00p 10798
13/03/2025 517.50p 544.00p 513.00p 525.00p 14725
12/03/2025 500.50p 525.00p 483.00p 512.50p 11751
11/03/2025 525.00p 530.00p 476.00p 500.50p 17020
10/03/2025 525.00p 525.00p 501.25p 512.50p 18086
07/03/2025 525.00p 539.00p 500.00p 525.00p 19334
06/03/2025 525.00p 550.00p 500.00p 530.00p 12788
05/03/2025 550.00p 569.20p 530.00p 540.00p 20635
04/03/2025 575.00p 579.80p 550.00p 575.00p 16598
03/03/2025 575.00p 590.00p 550.00p 575.00p 12609
28/02/2025 570.00p 590.00p 555.00p 570.00p 6087
27/02/2025 570.00p 590.00p 550.00p 570.00p 26194
26/02/2025 570.00p 586.80p 550.00p 570.00p 14395
25/02/2025 575.00p 591.70p 550.00p 570.00p 22563
24/02/2025 537.50p 595.00p 537.50p 575.00p 18000

*Close Price adjusted for both dividends and splits