UK markets closed

Civitas Social Housing PLC (CSH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
111.74+0.02 (+0.02%)
At close: 09:00PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20241.121.121.121.121.12-
11 Apr 20241.121.121.121.121.12-
10 Apr 20241.121.121.121.121.12-
09 Apr 20241.121.121.121.121.12-
08 Apr 20241.121.121.121.121.12-
05 Apr 20241.121.121.121.121.12-
04 Apr 20241.121.121.121.121.12-
03 Apr 20241.121.121.121.121.12-
02 Apr 20241.121.121.121.121.12-
28 Mar 20241.121.121.121.121.12-
27 Mar 20241.121.121.121.121.12-
26 Mar 20241.121.121.121.121.12-
25 Mar 20241.121.121.121.121.12-
22 Mar 20241.121.121.121.121.12-
21 Mar 20241.121.121.121.121.12-
20 Mar 20241.121.121.121.121.12-
19 Mar 20241.121.121.121.121.12-
18 Mar 20241.121.121.121.121.12-
15 Mar 20241.121.121.121.121.12-
14 Mar 20241.121.121.121.121.12-
13 Mar 20241.121.121.121.121.12-
12 Mar 20241.121.121.121.121.12-
11 Mar 20241.121.121.121.121.12-
08 Mar 20241.121.121.121.121.12-
07 Mar 20241.121.121.121.121.12-
06 Mar 20241.121.121.121.121.12-
05 Mar 20241.121.121.121.121.12-
04 Mar 20241.121.121.121.121.12-
01 Mar 20241.121.121.121.121.12-
29 Feb 20241.121.121.121.121.12-
28 Feb 20241.121.121.121.121.12-
27 Feb 20241.121.121.121.121.12-
26 Feb 20241.121.121.121.121.12-
23 Feb 20241.121.121.121.121.12-
22 Feb 20241.121.121.121.121.12-
21 Feb 20241.121.121.121.121.12-
20 Feb 20241.121.121.121.121.12-
19 Feb 20241.121.121.121.121.12-
16 Feb 20241.111.111.111.111.11-
15 Feb 20241.111.111.111.111.11-
14 Feb 20241.111.111.111.111.11-
13 Feb 20241.111.111.111.111.11-
12 Feb 20241.111.111.111.111.11-
09 Feb 20241.111.111.111.111.11-
08 Feb 20241.111.111.111.111.11-
07 Feb 20241.111.111.111.111.11-
06 Feb 20241.111.111.111.111.11-
05 Feb 20241.111.111.111.111.11-
02 Feb 20241.111.111.111.111.11-
01 Feb 20241.111.111.111.111.11-
31 Jan 20241.111.111.111.111.11-
30 Jan 20241.111.111.111.111.11-
29 Jan 20241.111.111.111.111.11-
26 Jan 20241.111.111.111.111.11-
25 Jan 20241.111.111.111.111.11-
24 Jan 20241.111.111.111.111.11-
23 Jan 20241.111.111.111.111.11-
22 Jan 20241.111.111.111.111.11-
19 Jan 2024------
18 Jan 20241.111.111.111.111.11-
17 Jan 20241.111.111.111.111.11-
16 Jan 20241.111.111.111.111.11-
15 Jan 20241.111.111.111.111.11-
12 Jan 20241.111.111.111.111.11-
11 Jan 20241.111.111.111.111.11-
10 Jan 20241.111.111.111.111.11-
09 Jan 20241.111.111.111.111.11-
08 Jan 20241.111.111.111.111.11-
05 Jan 20241.111.111.111.111.11-
04 Jan 20241.111.111.111.111.11-
03 Jan 20241.111.111.111.111.11-
02 Jan 20241.111.111.111.111.11-
29 Dec 20231.111.111.111.111.11-
28 Dec 20231.111.111.111.111.11-
27 Dec 20231.111.111.111.111.11-
22 Dec 20231.111.111.111.111.11-
21 Dec 20231.111.111.111.111.11-
20 Dec 20231.111.111.111.111.11-
19 Dec 20231.111.111.111.111.11-
18 Dec 20231.111.111.111.111.11-
15 Dec 20231.111.111.111.111.11-
14 Dec 20231.111.111.111.111.11-
13 Dec 20231.101.101.101.101.10-
12 Dec 20231.101.101.101.101.10-
11 Dec 20231.101.101.101.101.10-
08 Dec 20231.101.101.101.101.10-
07 Dec 20231.101.101.101.101.10-
06 Dec 20231.101.101.101.101.10-
05 Dec 20231.101.101.101.101.10-
04 Dec 20231.101.101.101.101.10-
01 Dec 20231.101.101.101.101.10-
30 Nov 20231.101.101.101.101.10-
29 Nov 20231.101.101.101.101.10-
28 Nov 20231.101.101.101.101.10-
27 Nov 20231.101.101.101.101.10-
24 Nov 2023110.18110.18110.18110.18110.18-
23 Nov 2023110.16110.16110.16110.16110.16-
22 Nov 2023110.14110.14110.14110.14110.14-
21 Nov 2023110.11110.11110.11110.11110.11-
20 Nov 2023110.09110.09110.09110.09110.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...