UK Markets close in 2 hrs 53 mins

Civitas Social Housing PLC (CSH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
53.90-0.10 (-0.19%)
As of 01:11PM BST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202353.0054.0052.7553.9053.90549,261
30 Mar 202352.4054.0051.8854.0054.001,724,051
29 Mar 202351.9052.3051.4752.0052.002,593,435
28 Mar 202354.0054.0051.0751.7051.701,997,544
27 Mar 202353.0054.7052.1052.8052.80749,725
24 Mar 202352.5053.1051.8053.0053.001,844,094
23 Mar 202355.0055.0052.2052.6052.60922,690
22 Mar 202354.1055.1052.2052.5052.501,506,816
21 Mar 202355.3055.9053.8054.0054.001,228,151
20 Mar 202354.5056.6053.4054.8054.801,494,199
17 Mar 202356.0058.2054.4954.7054.70968,496
16 Mar 202357.1057.3055.5055.7055.701,185,080
15 Mar 202357.4058.0055.9056.5056.50680,276
14 Mar 202356.0058.0056.0057.0057.001,159,189
13 Mar 202357.6058.2055.3056.5056.502,557,728
10 Mar 202357.5058.4056.1357.3057.302,487,725
09 Mar 202360.8061.3057.7057.8057.804,223,699
08 Mar 202362.5063.9060.6060.8060.802,049,581
07 Mar 202363.5063.8062.2862.5062.503,534,789
06 Mar 202361.2063.7061.2063.3063.301,386,213
03 Mar 202361.7062.4061.0061.4061.40947,021
02 Mar 202362.2062.9061.2061.5061.504,979,811
01 Mar 202362.2063.3062.0062.0062.001,004,942
28 Feb 202361.8063.4061.8063.0063.002,153,190
27 Feb 202363.6063.6062.2062.4062.401,218,254
24 Feb 202363.0063.2061.6062.5062.501,201,508
23 Feb 202362.5062.9061.9062.1062.10886,360
22 Feb 202362.2063.1061.1962.0062.001,697,169
21 Feb 202364.0064.0062.5763.0063.001,571,864
20 Feb 202363.1063.2062.2063.1063.10701,381
17 Feb 202362.1063.7061.9063.1063.102,099,995
16 Feb 202361.4062.4060.6062.3062.303,948,867
15 Feb 202359.9062.6059.9062.1062.102,248,199
14 Feb 202362.1062.4061.0061.0061.001,544,619
13 Feb 202360.4062.1060.1061.2061.201,161,068
10 Feb 202360.1061.9059.9061.7061.701,011,134
09 Feb 202362.4062.4059.5960.3060.301,239,113
08 Feb 202360.0062.2060.0061.1061.101,784,052
07 Feb 202358.2060.4057.9060.1060.101,503,004
06 Feb 202358.8060.1056.9058.8058.801,805,555
03 Feb 202359.7060.9059.3060.2060.202,016,243
02 Feb 202357.1060.8057.1060.7060.702,834,687
01 Feb 202356.7057.5256.2556.3056.301,392,381
31 Jan 202358.0058.0055.3057.0057.001,682,402
30 Jan 202356.0057.0054.5657.0057.001,931,880
27 Jan 202354.4055.7053.4054.3054.301,234,218
26 Jan 202354.0055.6053.4053.7053.702,410,529
25 Jan 202354.3055.1052.5053.2053.203,186,742
24 Jan 202354.4055.1053.6753.7053.704,565,652
23 Jan 202356.6056.6054.3854.4054.401,946,657
20 Jan 202355.4056.2054.4055.7055.701,344,530
19 Jan 202356.5059.1055.3055.4055.402,239,870
18 Jan 202358.7058.7056.4056.4056.402,961,051
17 Jan 202359.5060.1057.7058.1058.102,547,533
16 Jan 202360.4060.4059.5059.5059.501,071,238
13 Jan 202360.4060.4059.6059.9059.901,306,410
12 Jan 202361.2062.0059.7059.7059.702,716,335
11 Jan 202361.4062.0060.9060.9060.902,309,644
10 Jan 202362.0064.1060.9060.9060.903,229,891
09 Jan 202363.3064.1061.7062.0062.001,162,884
06 Jan 202364.2064.8062.3062.9062.901,195,502
05 Jan 202365.5066.4064.1064.1064.101,369,723
04 Jan 202365.8066.6064.9065.2065.201,975,096
03 Jan 202363.6065.7062.6065.5065.502,176,070
30 Dec 202263.8064.0062.7063.1063.10529,880
29 Dec 202261.0063.6061.0062.7062.701,052,314
28 Dec 202261.4062.9060.7361.5061.501,265,786
23 Dec 202260.2061.3058.7560.7060.701,916,812
22 Dec 202260.2060.9658.7560.3060.302,364,703
21 Dec 202259.5061.0058.9060.4060.401,583,093
20 Dec 202257.5059.3056.9059.1059.102,873,404
19 Dec 202257.5059.0057.1058.6058.601,810,245
16 Dec 202260.5060.5057.3057.6057.601,853,176
15 Dec 202260.0061.3058.3259.4059.401,188,051
14 Dec 202260.5061.9059.9059.9059.901,205,658
13 Dec 202260.0061.6059.5060.4060.401,629,728
12 Dec 202261.4061.7059.6059.7059.701,467,960
09 Dec 202260.9062.9060.0061.6061.602,662,023
08 Dec 202261.7063.7060.5060.5060.50967,238
07 Dec 202262.5063.9061.3061.6061.601,057,788
06 Dec 202262.2063.1461.2062.4062.402,191,995
05 Dec 202261.2061.9660.8061.4061.402,063,580
02 Dec 202259.2062.0058.9060.7060.706,350,190
01 Dec 202260.5061.9058.6059.0059.002,451,970
30 Nov 202261.7062.0059.7059.7059.702,074,830
29 Nov 202260.5061.5060.5060.9060.90987,575
28 Nov 202262.6062.6060.0060.3060.301,316,654
25 Nov 202263.5064.8061.3562.0062.001,207,498
24 Nov 202263.6064.8063.1263.5063.501,063,860
23 Nov 202265.2065.5062.6463.0063.001,122,673
22 Nov 202263.0065.6063.0065.0065.001,004,290
21 Nov 202262.8064.8062.2064.6064.601,250,336
18 Nov 202262.5063.1062.2062.8062.80883,968
17 Nov 202263.0063.5061.9062.8062.801,420,004
16 Nov 202265.7066.0062.8063.6063.602,181,776
15 Nov 202265.9066.4064.6965.6065.601,402,687
14 Nov 202265.0065.4063.6065.1065.102,494,531
11 Nov 202264.9065.7064.0064.7064.703,041,602
10 Nov 202261.0064.7060.8864.3064.303,730,674
09 Nov 202262.0062.5060.4062.1062.102,192,018
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...