Civitas Social Housing PLC (CSH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:11PM BST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 53.00 | 54.00 | 52.75 | 53.90 | 53.90 | 549,261 |
| 30 Mar 2023 | 52.40 | 54.00 | 51.88 | 54.00 | 54.00 | 1,724,051 |
| 29 Mar 2023 | 51.90 | 52.30 | 51.47 | 52.00 | 52.00 | 2,593,435 |
| 28 Mar 2023 | 54.00 | 54.00 | 51.07 | 51.70 | 51.70 | 1,997,544 |
| 27 Mar 2023 | 53.00 | 54.70 | 52.10 | 52.80 | 52.80 | 749,725 |
| 24 Mar 2023 | 52.50 | 53.10 | 51.80 | 53.00 | 53.00 | 1,844,094 |
| 23 Mar 2023 | 55.00 | 55.00 | 52.20 | 52.60 | 52.60 | 922,690 |
| 22 Mar 2023 | 54.10 | 55.10 | 52.20 | 52.50 | 52.50 | 1,506,816 |
| 21 Mar 2023 | 55.30 | 55.90 | 53.80 | 54.00 | 54.00 | 1,228,151 |
| 20 Mar 2023 | 54.50 | 56.60 | 53.40 | 54.80 | 54.80 | 1,494,199 |
| 17 Mar 2023 | 56.00 | 58.20 | 54.49 | 54.70 | 54.70 | 968,496 |
| 16 Mar 2023 | 57.10 | 57.30 | 55.50 | 55.70 | 55.70 | 1,185,080 |
| 15 Mar 2023 | 57.40 | 58.00 | 55.90 | 56.50 | 56.50 | 680,276 |
| 14 Mar 2023 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1,159,189 |
| 13 Mar 2023 | 57.60 | 58.20 | 55.30 | 56.50 | 56.50 | 2,557,728 |
| 10 Mar 2023 | 57.50 | 58.40 | 56.13 | 57.30 | 57.30 | 2,487,725 |
| 09 Mar 2023 | 60.80 | 61.30 | 57.70 | 57.80 | 57.80 | 4,223,699 |
| 08 Mar 2023 | 62.50 | 63.90 | 60.60 | 60.80 | 60.80 | 2,049,581 |
| 07 Mar 2023 | 63.50 | 63.80 | 62.28 | 62.50 | 62.50 | 3,534,789 |
| 06 Mar 2023 | 61.20 | 63.70 | 61.20 | 63.30 | 63.30 | 1,386,213 |
| 03 Mar 2023 | 61.70 | 62.40 | 61.00 | 61.40 | 61.40 | 947,021 |
| 02 Mar 2023 | 62.20 | 62.90 | 61.20 | 61.50 | 61.50 | 4,979,811 |
| 01 Mar 2023 | 62.20 | 63.30 | 62.00 | 62.00 | 62.00 | 1,004,942 |
| 28 Feb 2023 | 61.80 | 63.40 | 61.80 | 63.00 | 63.00 | 2,153,190 |
| 27 Feb 2023 | 63.60 | 63.60 | 62.20 | 62.40 | 62.40 | 1,218,254 |
| 24 Feb 2023 | 63.00 | 63.20 | 61.60 | 62.50 | 62.50 | 1,201,508 |
| 23 Feb 2023 | 62.50 | 62.90 | 61.90 | 62.10 | 62.10 | 886,360 |
| 22 Feb 2023 | 62.20 | 63.10 | 61.19 | 62.00 | 62.00 | 1,697,169 |
| 21 Feb 2023 | 64.00 | 64.00 | 62.57 | 63.00 | 63.00 | 1,571,864 |
| 20 Feb 2023 | 63.10 | 63.20 | 62.20 | 63.10 | 63.10 | 701,381 |
| 17 Feb 2023 | 62.10 | 63.70 | 61.90 | 63.10 | 63.10 | 2,099,995 |
| 16 Feb 2023 | 61.40 | 62.40 | 60.60 | 62.30 | 62.30 | 3,948,867 |
| 15 Feb 2023 | 59.90 | 62.60 | 59.90 | 62.10 | 62.10 | 2,248,199 |
| 14 Feb 2023 | 62.10 | 62.40 | 61.00 | 61.00 | 61.00 | 1,544,619 |
| 13 Feb 2023 | 60.40 | 62.10 | 60.10 | 61.20 | 61.20 | 1,161,068 |
| 10 Feb 2023 | 60.10 | 61.90 | 59.90 | 61.70 | 61.70 | 1,011,134 |
| 09 Feb 2023 | 62.40 | 62.40 | 59.59 | 60.30 | 60.30 | 1,239,113 |
| 08 Feb 2023 | 60.00 | 62.20 | 60.00 | 61.10 | 61.10 | 1,784,052 |
| 07 Feb 2023 | 58.20 | 60.40 | 57.90 | 60.10 | 60.10 | 1,503,004 |
| 06 Feb 2023 | 58.80 | 60.10 | 56.90 | 58.80 | 58.80 | 1,805,555 |
| 03 Feb 2023 | 59.70 | 60.90 | 59.30 | 60.20 | 60.20 | 2,016,243 |
| 02 Feb 2023 | 57.10 | 60.80 | 57.10 | 60.70 | 60.70 | 2,834,687 |
| 01 Feb 2023 | 56.70 | 57.52 | 56.25 | 56.30 | 56.30 | 1,392,381 |
| 31 Jan 2023 | 58.00 | 58.00 | 55.30 | 57.00 | 57.00 | 1,682,402 |
| 30 Jan 2023 | 56.00 | 57.00 | 54.56 | 57.00 | 57.00 | 1,931,880 |
| 27 Jan 2023 | 54.40 | 55.70 | 53.40 | 54.30 | 54.30 | 1,234,218 |
| 26 Jan 2023 | 54.00 | 55.60 | 53.40 | 53.70 | 53.70 | 2,410,529 |
| 25 Jan 2023 | 54.30 | 55.10 | 52.50 | 53.20 | 53.20 | 3,186,742 |
| 24 Jan 2023 | 54.40 | 55.10 | 53.67 | 53.70 | 53.70 | 4,565,652 |
| 23 Jan 2023 | 56.60 | 56.60 | 54.38 | 54.40 | 54.40 | 1,946,657 |
| 20 Jan 2023 | 55.40 | 56.20 | 54.40 | 55.70 | 55.70 | 1,344,530 |
| 19 Jan 2023 | 56.50 | 59.10 | 55.30 | 55.40 | 55.40 | 2,239,870 |
| 18 Jan 2023 | 58.70 | 58.70 | 56.40 | 56.40 | 56.40 | 2,961,051 |
| 17 Jan 2023 | 59.50 | 60.10 | 57.70 | 58.10 | 58.10 | 2,547,533 |
| 16 Jan 2023 | 60.40 | 60.40 | 59.50 | 59.50 | 59.50 | 1,071,238 |
| 13 Jan 2023 | 60.40 | 60.40 | 59.60 | 59.90 | 59.90 | 1,306,410 |
| 12 Jan 2023 | 61.20 | 62.00 | 59.70 | 59.70 | 59.70 | 2,716,335 |
| 11 Jan 2023 | 61.40 | 62.00 | 60.90 | 60.90 | 60.90 | 2,309,644 |
| 10 Jan 2023 | 62.00 | 64.10 | 60.90 | 60.90 | 60.90 | 3,229,891 |
| 09 Jan 2023 | 63.30 | 64.10 | 61.70 | 62.00 | 62.00 | 1,162,884 |
| 06 Jan 2023 | 64.20 | 64.80 | 62.30 | 62.90 | 62.90 | 1,195,502 |
| 05 Jan 2023 | 65.50 | 66.40 | 64.10 | 64.10 | 64.10 | 1,369,723 |
| 04 Jan 2023 | 65.80 | 66.60 | 64.90 | 65.20 | 65.20 | 1,975,096 |
| 03 Jan 2023 | 63.60 | 65.70 | 62.60 | 65.50 | 65.50 | 2,176,070 |
| 30 Dec 2022 | 63.80 | 64.00 | 62.70 | 63.10 | 63.10 | 529,880 |
| 29 Dec 2022 | 61.00 | 63.60 | 61.00 | 62.70 | 62.70 | 1,052,314 |
| 28 Dec 2022 | 61.40 | 62.90 | 60.73 | 61.50 | 61.50 | 1,265,786 |
| 23 Dec 2022 | 60.20 | 61.30 | 58.75 | 60.70 | 60.70 | 1,916,812 |
| 22 Dec 2022 | 60.20 | 60.96 | 58.75 | 60.30 | 60.30 | 2,364,703 |
| 21 Dec 2022 | 59.50 | 61.00 | 58.90 | 60.40 | 60.40 | 1,583,093 |
| 20 Dec 2022 | 57.50 | 59.30 | 56.90 | 59.10 | 59.10 | 2,873,404 |
| 19 Dec 2022 | 57.50 | 59.00 | 57.10 | 58.60 | 58.60 | 1,810,245 |
| 16 Dec 2022 | 60.50 | 60.50 | 57.30 | 57.60 | 57.60 | 1,853,176 |
| 15 Dec 2022 | 60.00 | 61.30 | 58.32 | 59.40 | 59.40 | 1,188,051 |
| 14 Dec 2022 | 60.50 | 61.90 | 59.90 | 59.90 | 59.90 | 1,205,658 |
| 13 Dec 2022 | 60.00 | 61.60 | 59.50 | 60.40 | 60.40 | 1,629,728 |
| 12 Dec 2022 | 61.40 | 61.70 | 59.60 | 59.70 | 59.70 | 1,467,960 |
| 09 Dec 2022 | 60.90 | 62.90 | 60.00 | 61.60 | 61.60 | 2,662,023 |
| 08 Dec 2022 | 61.70 | 63.70 | 60.50 | 60.50 | 60.50 | 967,238 |
| 07 Dec 2022 | 62.50 | 63.90 | 61.30 | 61.60 | 61.60 | 1,057,788 |
| 06 Dec 2022 | 62.20 | 63.14 | 61.20 | 62.40 | 62.40 | 2,191,995 |
| 05 Dec 2022 | 61.20 | 61.96 | 60.80 | 61.40 | 61.40 | 2,063,580 |
| 02 Dec 2022 | 59.20 | 62.00 | 58.90 | 60.70 | 60.70 | 6,350,190 |
| 01 Dec 2022 | 60.50 | 61.90 | 58.60 | 59.00 | 59.00 | 2,451,970 |
| 30 Nov 2022 | 61.70 | 62.00 | 59.70 | 59.70 | 59.70 | 2,074,830 |
| 29 Nov 2022 | 60.50 | 61.50 | 60.50 | 60.90 | 60.90 | 987,575 |
| 28 Nov 2022 | 62.60 | 62.60 | 60.00 | 60.30 | 60.30 | 1,316,654 |
| 25 Nov 2022 | 63.50 | 64.80 | 61.35 | 62.00 | 62.00 | 1,207,498 |
| 24 Nov 2022 | 63.60 | 64.80 | 63.12 | 63.50 | 63.50 | 1,063,860 |
| 23 Nov 2022 | 65.20 | 65.50 | 62.64 | 63.00 | 63.00 | 1,122,673 |
| 22 Nov 2022 | 63.00 | 65.60 | 63.00 | 65.00 | 65.00 | 1,004,290 |
| 21 Nov 2022 | 62.80 | 64.80 | 62.20 | 64.60 | 64.60 | 1,250,336 |
| 18 Nov 2022 | 62.50 | 63.10 | 62.20 | 62.80 | 62.80 | 883,968 |
| 17 Nov 2022 | 63.00 | 63.50 | 61.90 | 62.80 | 62.80 | 1,420,004 |
| 16 Nov 2022 | 65.70 | 66.00 | 62.80 | 63.60 | 63.60 | 2,181,776 |
| 15 Nov 2022 | 65.90 | 66.40 | 64.69 | 65.60 | 65.60 | 1,402,687 |
| 14 Nov 2022 | 65.00 | 65.40 | 63.60 | 65.10 | 65.10 | 2,494,531 |
| 11 Nov 2022 | 64.90 | 65.70 | 64.00 | 64.70 | 64.70 | 3,041,602 |
| 10 Nov 2022 | 61.00 | 64.70 | 60.88 | 64.30 | 64.30 | 3,730,674 |
| 09 Nov 2022 | 62.00 | 62.50 | 60.40 | 62.10 | 62.10 | 2,192,018 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
