UK markets open in 3 minutes

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: 08:00PM GMT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
17 Nov 2023110.07110.07110.07110.07110.07-
16 Nov 2023110.04110.04110.04110.04110.04-
15 Nov 2023110.02110.02110.02110.02110.02-
14 Nov 2023110.00110.00110.00110.00110.00-
13 Nov 2023109.98109.98109.98109.98109.98-
10 Nov 2023109.95109.95109.95109.95109.95-
09 Nov 2023109.93109.93109.93109.93109.93-
08 Nov 2023109.91109.91109.91109.91109.91-
07 Nov 2023109.89109.89109.89109.89109.89-
06 Nov 2023109.86109.86109.86109.86109.86-
03 Nov 2023109.84109.84109.84109.84109.84-
02 Nov 2023109.82109.82109.82109.82109.82-
01 Nov 2023109.79109.79109.79109.79109.79-
31 Oct 2023109.77109.77109.77109.77109.77-
30 Oct 2023109.75109.75109.75109.75109.75-
27 Oct 2023109.73109.73109.73109.73109.73-
26 Oct 2023112.95112.95112.95112.95112.95-
25 Oct 2023112.93112.93112.93112.93112.93-
24 Oct 2023112.90112.90112.90112.90112.90-
23 Oct 2023112.88112.88112.88112.88112.88-
20 Oct 2023112.86112.86112.86112.86112.86-
19 Oct 2023112.83112.83112.83112.83112.83-
18 Oct 2023112.81112.81112.81112.81112.81-
17 Oct 2023112.79112.79112.79112.79112.79-
16 Oct 2023112.77112.77112.77112.77112.77-
13 Oct 2023112.74112.74112.74112.74112.74-
12 Oct 2023112.72112.72112.72112.72112.72-
11 Oct 2023112.70112.70112.70112.70112.70-
10 Oct 2023112.68112.68112.68112.68112.68-
09 Oct 2023112.65112.65112.65112.65112.65-
06 Oct 2023112.63112.63112.63112.63112.63-
05 Oct 2023112.61112.61112.61112.61112.61-
04 Oct 2023112.58112.58112.58112.58112.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...