UK markets close in 3 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 08:00PM GMT. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2023------
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-
03 Oct 2023112.56112.56112.56112.56112.56-
02 Oct 2023112.54112.54112.54112.54112.54-
29 Sept 2023112.51112.51112.51112.51112.51-
28 Sept 2023112.49112.49112.49112.49112.49-
27 Sept 2023112.47112.47112.47112.47112.47-
26 Sept 2023112.45112.45112.45112.45112.45-
25 Sept 2023112.42112.42112.42112.42112.42-
22 Sept 2023112.40112.40112.40112.40112.40-
21 Sept 2023112.38112.38112.38112.38112.38-
20 Sept 2023112.36112.36112.36112.36112.36-
19 Sept 2023112.33112.33112.33112.33112.33-
18 Sept 2023112.31112.31112.31112.31112.31-
15 Sept 2023112.29112.29112.29112.29112.29-
14 Sept 2023112.26112.26112.26112.26112.26-
13 Sept 2023112.24112.24112.24112.24112.24-
12 Sept 2023112.22112.22112.22112.22112.22-
11 Sept 2023112.20112.20112.20112.20112.20-
08 Sept 2023112.17112.17112.17112.17112.17-
07 Sept 2023112.15112.15112.15112.15112.15-
06 Sept 2023112.13112.13112.13112.13112.13-
05 Sept 2023112.11112.11112.11112.11112.11-
04 Sept 2023112.08112.08112.08112.08112.08-
01 Sept 2023112.06112.06112.06112.06112.06-
31 Aug 2023112.04112.04112.04112.04112.04-
30 Aug 2023112.01112.01112.01112.01112.01-
29 Aug 2023112.01112.01112.01112.01112.01-
25 Aug 2023111.97111.97111.97111.97111.97-
24 Aug 2023111.94111.94111.94111.94111.94-
23 Aug 2023111.92111.92111.92111.92111.92-
22 Aug 2023111.90111.90111.90111.90111.90-
21 Aug 2023111.88111.88111.88111.88111.88-
18 Aug 2023111.85111.85111.85111.85111.85-
17 Aug 2023111.83111.83111.83111.83111.83-
16 Aug 2023111.81111.81111.81111.81111.81-
15 Aug 2023111.79111.79111.79111.79111.79-
14 Aug 2023111.76111.76111.76111.76111.76-
11 Aug 2023111.74111.74111.74111.74111.74-
10 Aug 2023111.72111.72111.72111.72111.72-
09 Aug 2023111.69111.69111.69111.69111.69-
08 Aug 2023111.67111.67111.67111.67111.67-
07 Aug 2023111.65111.65111.65111.65111.65-
04 Aug 2023106.39106.39106.39106.39106.39-
03 Aug 202379.6080.2079.6079.8079.80114,999
02 Aug 202379.6080.5079.6079.8079.80122,192
01 Aug 202379.6080.2079.6079.6079.60122,116
31 Jul 202379.6079.8079.6079.6079.60485,111
28 Jul 202379.6079.8079.6079.8079.80241,042
27 Jul 202379.6079.8079.6079.6079.6054,864
26 Jul 202379.6080.3079.6079.6079.60176,032
25 Jul 202379.6080.2079.6079.6079.60119,747
24 Jul 202379.6079.8079.6079.6079.60105,502
21 Jul 202379.8080.0479.6079.6079.60372,071
20 Jul 202379.7080.0479.6079.7079.70318,513
19 Jul 202379.7080.2079.6079.6079.60216,276
18 Jul 202379.6080.0079.6079.7079.70310,848
17 Jul 202379.7079.9079.5079.8079.80586,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...