UK markets close in 8 hours 26 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%)
As of 09:00PM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024------
14 Jun 20241.131.131.131.131.13-
13 Jun 20241.131.131.131.131.13-
12 Jun 20241.131.131.131.131.13-
11 Jun 20241.131.131.131.131.13-
10 Jun 20241.131.131.131.131.13-
07 Jun 20241.131.131.131.131.13-
06 Jun 20241.131.131.131.131.13-
05 Jun 20241.131.131.131.131.13-
04 Jun 20241.131.131.131.131.13-
03 Jun 20241.131.131.131.131.13-
31 May 20241.131.131.131.131.13-
30 May 20241.131.131.131.131.13-
29 May 20241.131.131.131.131.13-
28 May 20241.131.131.131.131.13-
24 May 20241.131.131.131.131.13-
23 May 20241.131.131.131.131.13-
22 May 20241.131.131.131.131.13-
21 May 20241.131.131.131.131.13-
20 May 20241.131.131.131.131.13-
17 May 20241.131.131.131.131.13-
16 May 20241.131.131.131.131.13-
15 May 20241.131.131.131.131.13-
14 May 20241.131.131.131.131.13-
13 May 20241.131.131.131.131.13-
10 May 20241.131.131.131.131.13-
09 May 20241.131.131.131.131.13-
08 May 20241.131.131.131.131.13-
07 May 20241.131.131.131.131.13-
03 May 20241.131.131.131.131.13-
02 May 20241.131.131.131.131.13-
01 May 20241.131.131.131.131.13-
30 Apr 20241.131.131.131.131.13-
29 Apr 20241.131.131.131.131.13-
26 Apr 20241.131.131.131.131.13-
25 Apr 20241.131.131.131.131.13-
24 Apr 20241.131.131.131.131.13-
23 Apr 20241.131.131.131.131.13-
22 Apr 20241.121.121.121.121.12-
19 Apr 20241.121.121.121.121.12-
18 Apr 20241.121.121.121.121.12-
17 Apr 20241.121.121.121.121.12-
16 Apr 20241.121.121.121.121.12-
15 Apr 20241.121.121.121.121.12-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...