UK markets closed

Civitas Social Housing PLC (CSH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
61.60+1.10 (+1.82%)
At close: 05:50PM GMT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202261.1762.9060.0061.6061.602,350,196
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
17 Nov 20221.425 Dividend
16 Nov 202265.7066.0062.8063.6062.172,181,776
15 Nov 202265.9066.4064.6965.6064.131,402,687
14 Nov 202265.0065.4063.6065.1063.642,494,531
11 Nov 202264.9065.7064.0064.7063.253,041,602
10 Nov 202261.0064.7060.8864.3062.863,730,674
09 Nov 202262.0062.5060.4062.1060.712,192,018
08 Nov 202262.0062.0059.0061.1059.731,415,460
07 Nov 202262.0062.0059.8060.4059.052,729,065
04 Nov 202260.5064.6059.7059.8058.461,233,863
03 Nov 202260.8061.4058.4060.1058.752,195,201
02 Nov 202261.8062.6060.9061.9060.512,572,550
01 Nov 202261.4062.2060.4061.7060.321,177,321
31 Oct 202259.4059.9058.4059.6058.261,089,465
28 Oct 202260.3061.4058.6059.4058.071,065,441
27 Oct 202258.0060.8158.0060.3058.951,988,148
26 Oct 202259.9060.0058.5059.7058.361,635,543
25 Oct 202258.1060.0057.2059.6058.263,992,617
24 Oct 202258.0059.1057.2558.1056.801,532,090
21 Oct 202259.0059.9057.4057.8056.50977,307
20 Oct 202260.1060.1057.3558.9057.581,505,501
19 Oct 202260.5062.1058.0058.1056.802,068,793
18 Oct 202263.1063.1060.5060.5059.142,036,190
17 Oct 202262.2062.2060.0061.4060.021,939,241
14 Oct 202261.5061.6060.1060.3058.951,465,773
13 Oct 202260.4062.9058.7058.8057.486,436,943
12 Oct 202260.0061.9058.0060.1058.752,307,509
11 Oct 202262.0062.0059.4060.4059.052,455,607
10 Oct 202262.0062.9060.1060.5059.14862,865
07 Oct 202263.2064.1062.1662.9061.491,885,106
06 Oct 202261.6063.1060.8062.6061.201,264,704
05 Oct 202263.5063.9060.0061.5060.122,036,907
04 Oct 202265.3065.3063.7164.1062.662,038,786
03 Oct 202266.4066.4063.0064.8063.352,084,661
30 Sept 202264.0066.2062.1065.4063.939,568,404
29 Sept 202262.7064.4060.4061.3059.931,942,349
28 Sept 202263.0064.2061.2063.0061.596,293,013
27 Sept 202269.8069.8062.5063.0061.593,417,374
26 Sept 202269.6070.6067.0067.8066.282,040,212
23 Sept 202272.6073.4068.8570.3068.722,138,356
22 Sept 202275.5075.9071.6273.0071.361,905,092
21 Sept 202276.0076.9075.2075.9074.202,393,747
20 Sept 202279.7080.2074.8075.9074.203,429,595
16 Sept 202277.9080.0077.7080.0078.213,248,429
15 Sept 202276.0078.5075.8078.0076.252,169,349
14 Sept 202275.8075.8074.6075.2073.521,833,188
13 Sept 202275.2075.4074.3075.4073.712,422,596
12 Sept 202273.9074.9073.5074.1072.442,033,181
09 Sept 202272.2073.9072.2073.2071.561,948,310
08 Sept 202270.5072.0070.0071.9070.291,462,044
07 Sept 202270.0072.4070.0070.4068.821,794,369
06 Sept 202270.4071.5069.9070.4068.822,392,859
05 Sept 202270.0070.3068.5070.1068.532,537,920
02 Sept 202267.1070.7067.1070.3068.722,433,211
01 Sept 202270.6071.2067.1067.5065.992,406,655
31 Aug 202274.6075.4070.5071.1069.513,708,503
30 Aug 202275.2075.2074.6074.8073.12881,799
26 Aug 202274.8076.0074.6074.9073.22997,633
25 Aug 202276.2076.3074.8074.9073.22842,585
24 Aug 202276.6076.9075.5075.6073.911,491,002
23 Aug 202278.6079.1576.4076.4074.691,658,945
22 Aug 202280.4081.9078.7078.8077.031,076,658
19 Aug 202280.4081.8080.0080.1078.311,071,132
18 Aug 202282.9082.9080.4081.0079.19985,074
18 Aug 20221.425 Dividend
17 Aug 202283.1083.9081.7082.3079.061,067,412
16 Aug 202284.1084.9082.9483.5080.221,979,796
15 Aug 202285.6086.0084.3084.6081.271,063,885
12 Aug 202284.5086.1884.5085.7082.33751,721
11 Aug 202285.0086.0084.4284.9081.561,172,286
10 Aug 202282.3084.6081.9884.5081.181,320,046
09 Aug 202281.0081.9081.0081.8078.58847,155
08 Aug 202280.6081.3080.3581.0077.81959,548
05 Aug 202280.0081.0079.6579.8076.66949,135
04 Aug 202281.5081.8080.1080.4077.24692,943
03 Aug 202281.0081.6080.7881.1077.911,387,730
02 Aug 202282.5082.5080.7080.7077.532,611,252
01 Aug 202282.9083.9081.6082.1078.87980,687
29 Jul 202282.8084.0082.2082.8079.54849,808
28 Jul 202281.9082.7081.7082.6079.35792,674
27 Jul 202282.9083.3681.9082.1078.87839,542
26 Jul 202282.4083.1082.3082.9079.64915,420
25 Jul 202283.5083.7081.8082.1078.87967,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...