UK markets closed

Civitas Social Housing PLC (CSH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
80.10-0.90 (-1.11%)
At close: 05:06PM BST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202280.4081.8080.0080.1080.101,045,239
18 Aug 202282.9082.9080.4081.0081.00985,074
18 Aug 20221.425 Dividend
17 Aug 202283.1083.9081.7082.3080.881,067,412
16 Aug 202284.1084.9082.9483.5082.051,979,796
15 Aug 202285.6086.0084.3084.6083.141,063,885
12 Aug 202284.5086.1884.5085.7084.22751,721
11 Aug 202285.0086.0084.4284.9083.431,172,286
10 Aug 202282.3084.6081.9884.5083.041,320,046
09 Aug 202281.0081.9081.0081.8080.38847,155
08 Aug 202280.6081.3080.3581.0079.60959,548
05 Aug 202280.0081.0079.6579.8078.42949,135
04 Aug 202281.5081.8080.1080.4079.01692,943
03 Aug 202281.0081.6080.7881.1079.701,387,730
02 Aug 202282.5082.5080.7080.7079.302,611,252
01 Aug 202282.9083.9081.6082.1080.68980,687
29 Jul 202282.8084.0082.2082.8081.37849,808
28 Jul 202281.9082.7081.7082.6081.17792,674
27 Jul 202282.9083.3681.9082.1080.68839,542
26 Jul 202282.4083.1082.3082.9081.46915,420
25 Jul 202283.5083.7081.8082.1080.68967,182
22 Jul 202281.5083.8081.2683.5082.05927,015
21 Jul 202280.7082.2080.7081.9080.48943,820
20 Jul 202281.1081.8080.9081.0079.60774,392
19 Jul 202280.9081.3080.1081.1079.701,860,598
18 Jul 202279.2081.1079.1380.7079.301,159,686
15 Jul 202277.3079.2077.1179.0077.63776,908
14 Jul 202278.2078.2076.9077.5076.161,213,368
13 Jul 202278.0078.3077.5078.2076.851,835,024
12 Jul 202276.7079.0076.1078.0076.654,965,087
11 Jul 202275.7076.7075.3276.2074.881,713,901
08 Jul 202275.3076.8075.1075.8074.493,355,483
07 Jul 202276.5076.9775.0075.5074.192,732,044
06 Jul 202274.0077.3874.0076.5075.182,276,767
05 Jul 202276.0076.0073.7074.0072.722,095,207
04 Jul 202272.5076.0071.7874.4073.113,445,103
01 Jul 202277.9078.4069.0071.9070.666,793,883
30 Jun 202280.5081.3277.8078.6077.243,516,593
29 Jun 202282.1082.7080.8081.0079.601,261,704
28 Jun 202282.0082.8081.2082.2080.781,284,297
27 Jun 202281.0082.0080.7981.2079.791,131,715
24 Jun 202279.9081.3079.8880.9079.501,004,689
23 Jun 202279.7080.3779.2979.6078.222,161,766
22 Jun 202281.7081.7079.3079.8078.421,242,906
21 Jun 202281.4081.4079.7080.1078.711,419,405
20 Jun 202279.9081.3079.9080.7079.303,396,929
17 Jun 202280.0081.0079.5881.0079.601,780,579
16 Jun 202281.7081.7079.2079.5078.121,997,267
15 Jun 202280.8081.5080.5080.5079.111,317,767
14 Jun 202281.2081.2079.4880.1078.713,900,583
13 Jun 202282.6082.9080.4081.0079.602,613,257
10 Jun 202283.0083.0081.7082.6081.174,985,988
09 Jun 202283.5083.5082.1882.8081.371,309,293
08 Jun 202283.6083.9083.0083.0081.562,709,181
07 Jun 202283.8083.8083.0183.7082.251,672,280
06 Jun 202283.1083.4282.6083.1081.662,067,984
01 Jun 202283.6083.9383.0083.0081.561,965,639
31 May 202284.2084.2082.9083.4081.963,950,212
30 May 202283.5084.3083.5084.0082.551,957,500
27 May 202284.0084.0083.5083.6082.15879,835
26 May 202284.0084.4083.8083.8082.352,664,002
25 May 202284.0084.1083.4384.0082.551,540,241
24 May 202283.7084.6082.5383.8082.3511,695,151
23 May 202283.2084.2083.0084.2082.742,803,672
20 May 202282.8083.5082.8083.0081.563,254,611
19 May 202284.0084.0082.3082.6081.175,723,436
19 May 20221.3875 Dividend
18 May 202284.5085.0084.4084.5081.671,414,990
17 May 202284.7085.4084.6884.8081.961,793,508
16 May 202284.2084.8083.9084.5081.673,177,083
13 May 202285.3085.4683.8084.2081.381,109,940
12 May 202284.8085.8084.7885.0082.165,724,155
11 May 202285.5085.9084.7085.9083.031,670,134
10 May 202283.7085.4383.7083.7080.902,064,651
09 May 202284.2084.9082.6084.0081.191,844,470
06 May 202284.5085.3083.8084.0081.191,671,576
05 May 202284.5085.6084.1084.8081.961,014,101
04 May 202284.7084.9083.1083.9081.092,402,188
03 May 202286.2086.3084.6084.6081.773,091,119
29 Apr 202287.5087.5085.9286.0083.121,173,130
28 Apr 202287.0087.3486.5086.6083.70655,102
27 Apr 202287.4087.5086.5086.5083.612,407,051
26 Apr 202287.0087.3085.8487.0084.092,027,230
25 Apr 202287.2087.2086.1086.3083.411,245,979
22 Apr 202288.2088.2087.0087.0084.091,847,516
21 Apr 202287.1088.1087.0087.5084.571,156,717
20 Apr 202287.8088.4086.7087.0084.091,985,643
19 Apr 202288.5089.0087.4787.6084.672,989,409
14 Apr 202288.2088.5087.5088.3085.351,976,394
13 Apr 202288.5089.0087.8088.2085.252,178,119
12 Apr 202288.0088.7087.8088.6085.642,149,700
11 Apr 202289.0089.9687.9088.5085.542,134,195
08 Apr 202287.3089.0087.3089.0086.021,752,647
07 Apr 202288.5088.7387.4087.5084.571,354,069
06 Apr 202288.2088.5087.4088.4085.441,536,296
05 Apr 202287.5088.3086.6088.3085.351,231,117
04 Apr 202287.2088.4087.0087.0084.091,718,152
01 Apr 202287.7088.0087.0487.4084.481,727,142
31 Mar 202286.6088.7086.6087.4084.482,348,694
30 Mar 202286.4087.6085.6087.6084.672,430,526
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...