Civitas Social Housing (CSH) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Civitas Social Housing

Date Open High Low Close* Volume
03/08/2023 79.60p 80.20p 79.60p 79.80p 114999
02/08/2023 79.60p 80.50p 79.60p 79.80p 121891
01/08/2023 79.60p 80.20p 79.60p 79.60p 122117
31/07/2023 79.60p 79.80p 79.60p 79.60p 482801
28/07/2023 79.60p 79.80p 79.60p 79.80p 241042
27/07/2023 79.60p 79.80p 79.60p 79.60p 54864
26/07/2023 79.60p 80.30p 79.60p 79.60p 176033
25/07/2023 79.60p 80.20p 79.60p 79.60p 119747
24/07/2023 79.60p 79.80p 79.60p 79.60p 105300
21/07/2023 79.80p 80.05p 79.60p 79.60p 360182
20/07/2023 79.70p 80.05p 79.60p 79.70p 227989
19/07/2023 79.70p 80.20p 79.60p 79.60p 216276
18/07/2023 79.60p 80.00p 79.60p 79.70p 310066
17/07/2023 79.70p 79.90p 79.50p 79.80p 580580
14/07/2023 79.90p 80.30p 79.60p 79.70p 1565710
13/07/2023 79.70p 79.90p 79.50p 79.50p 975749
12/07/2023 79.70p 80.20p 79.70p 79.80p 419913
11/07/2023 79.70p 80.20p 79.70p 79.70p 450665
10/07/2023 80.20p 80.20p 79.70p 79.70p 7749447
07/07/2023 79.80p 80.00p 79.80p 79.80p 560563
06/07/2023 79.70p 80.00p 79.70p 79.90p 730952
05/07/2023 79.70p 80.10p 79.70p 80.00p 592884
04/07/2023 79.90p 80.00p 79.70p 79.70p 2046127
03/07/2023 80.10p 80.20p 79.90p 79.90p 661379
30/06/2023 80.20p 80.20p 79.90p 79.90p 293549
29/06/2023 80.00p 80.20p 79.90p 80.00p 497460
28/06/2023 80.00p 80.30p 79.80p 80.20p 456550
27/06/2023 79.80p 80.30p 79.70p 80.30p 5304352
26/06/2023 78.80p 80.20p 78.80p 79.70p 4283426
23/06/2023 79.60p 80.70p 79.50p 79.70p 1566665
22/06/2023 79.60p 79.60p 79.10p 79.50p 1827260
21/06/2023 79.40p 79.60p 79.40p 79.50p 3422337
20/06/2023 79.50p 79.70p 79.20p 79.50p 1766767
19/06/2023 79.70p 79.80p 79.50p 79.60p 2659575
16/06/2023 78.80p 79.80p 78.80p 79.80p 2511861
15/06/2023 79.70p 79.80p 79.60p 79.80p 1947448
14/06/2023 79.70p 79.90p 79.60p 79.70p 2112575
13/06/2023 79.70p 79.80p 79.70p 79.70p 2035231
12/06/2023 79.90p 79.90p 79.70p 79.70p 3020122
09/06/2023 79.00p 79.90p 79.00p 79.80p 1988748
08/06/2023 79.50p 79.70p 79.30p 79.40p 1623441
07/06/2023 79.60p 79.60p 79.10p 79.10p 1061655
06/06/2023 79.70p 79.70p 79.20p 79.40p 832562
05/06/2023 79.70p 79.90p 79.22p 79.40p 2327017
02/06/2023 79.40p 80.00p 79.40p 79.60p 2623981
01/06/2023 80.00p 80.00p 79.70p 79.70p 3115390
31/05/2023 80.30p 80.30p 79.80p 79.80p 2810752
30/05/2023 79.80p 80.40p 79.80p 79.90p 2954923
26/05/2023 79.70p 81.00p 79.70p 79.90p 8988366
25/05/2023 79.90p 79.90p 79.70p 79.80p 3034934
24/05/2023 79.80p 79.90p 79.80p 79.80p 3579636
23/05/2023 79.90p 80.00p 79.80p 79.90p 13008749
22/05/2023 79.90p 80.00p 79.80p 79.90p 75878024
19/05/2023 79.50p 80.10p 79.50p 79.90p 25363028
18/05/2023 80.20p 80.40p 79.54p 79.80p 25312192
17/05/2023 80.80p 80.80p 80.04p 80.30p 19594808
16/05/2023 80.20p 80.80p 80.20p 80.40p 6675727
15/05/2023 80.50p 81.00p 80.33p 80.80p 7316745
12/05/2023 80.10p 80.80p 80.00p 80.40p 5611736
11/05/2023 80.00p 80.20p 80.00p 80.10p 17434304
10/05/2023 80.10p 80.60p 79.90p 79.90p 100948896
09/05/2023 55.90p 80.20p 53.90p 80.10p 144500592
05/05/2023 53.60p 55.50p 53.20p 55.40p 1124112
04/05/2023 53.80p 54.00p 52.40p 52.60p 3023989
03/05/2023 54.10p 54.20p 52.00p 53.00p 1652743
02/05/2023 53.90p 56.40p 53.22p 53.40p 1823340
28/04/2023 54.10p 55.20p 52.80p 53.30p 12803867
27/04/2023 53.50p 55.20p 53.20p 53.40p 1104270
26/04/2023 54.50p 55.00p 53.00p 53.20p 2779588
25/04/2023 56.40p 57.15p 54.60p 54.80p 1242154
24/04/2023 57.80p 57.80p 56.00p 56.40p 1083287
21/04/2023 59.00p 59.00p 56.05p 56.20p 1845262
20/04/2023 59.10p 60.50p 59.10p 59.50p 805003
19/04/2023 58.90p 59.20p 57.08p 59.10p 1531871
18/04/2023 60.40p 61.90p 59.20p 59.20p 1064139
17/04/2023 60.20p 60.40p 58.70p 58.90p 1233101
14/04/2023 59.40p 60.20p 58.20p 59.70p 1032757
13/04/2023 58.70p 59.10p 57.74p 58.10p 1082748
12/04/2023 57.00p 59.40p 56.70p 58.70p 1005302
11/04/2023 56.10p 57.70p 56.00p 57.00p 1002188
06/04/2023 54.00p 56.10p 54.00p 55.90p 975091
05/04/2023 56.70p 56.70p 53.75p 54.20p 931888
04/04/2023 54.00p 56.25p 53.51p 55.80p 1240027
03/04/2023 51.50p 54.70p 51.50p 54.20p 1146761
31/03/2023 53.00p 54.00p 52.75p 53.70p 1364545
30/03/2023 52.40p 54.00p 51.88p 54.00p 1697238
29/03/2023 51.90p 52.30p 51.47p 52.00p 2046666
28/03/2023 54.00p 54.00p 51.07p 51.70p 1745059
27/03/2023 53.00p 54.70p 52.10p 52.80p 723393
24/03/2023 52.50p 53.10p 51.80p 53.00p 1561788
23/03/2023 55.00p 55.00p 52.20p 52.60p 879108
22/03/2023 54.10p 55.10p 52.20p 52.50p 1395761
21/03/2023 55.30p 55.90p 53.80p 54.00p 1133094
20/03/2023 54.50p 56.60p 53.40p 54.80p 1387103
17/03/2023 56.00p 58.20p 54.49p 54.70p 814450
16/03/2023 57.10p 57.30p 55.50p 55.70p 1127996
15/03/2023 57.40p 58.00p 55.90p 56.50p 641041
14/03/2023 56.00p 58.00p 56.00p 57.00p 1069910
13/03/2023 57.60p 58.20p 55.30p 56.50p 2358675
10/03/2023 57.50p 58.40p 56.13p 57.30p 2457285
09/03/2023 60.80p 61.30p 57.70p 57.80p 3905600
08/03/2023 62.50p 63.90p 60.60p 60.80p 1932765
07/03/2023 63.50p 63.80p 62.28p 62.50p 3476867
06/03/2023 61.20p 63.70p 61.20p 63.30p 1320904
03/03/2023 61.70p 62.40p 61.00p 61.40p 843997
02/03/2023 62.20p 62.90p 61.20p 61.50p 4790187
01/03/2023 62.20p 63.30p 62.00p 62.00p 890528
28/02/2023 61.80p 63.40p 61.80p 63.00p 2079026
27/02/2023 63.60p 63.60p 62.20p 62.40p 1058468
24/02/2023 63.00p 63.20p 61.60p 62.50p 897119
23/02/2023 62.50p 62.90p 61.90p 62.10p 758857
22/02/2023 62.20p 63.10p 61.19p 62.00p 1146691
21/02/2023 64.00p 64.00p 62.57p 63.00p 1496595
20/02/2023 63.10p 63.20p 62.20p 63.10p 686876
17/02/2023 62.10p 63.70p 61.90p 63.10p 1956279
16/02/2023 61.40p 62.40p 60.60p 62.30p 3782628
15/02/2023 59.90p 62.60p 59.90p 62.10p 1959589
14/02/2023 62.10p 62.40p 61.00p 61.00p 1275100
13/02/2023 60.40p 62.10p 60.10p 61.20p 1119566
10/02/2023 60.10p 61.90p 59.90p 61.70p 993469
09/02/2023 62.40p 62.40p 59.59p 60.30p 1116840
08/02/2023 60.00p 62.20p 60.00p 61.10p 1669492
07/02/2023 58.20p 60.40p 57.90p 60.10p 1306701
06/02/2023 58.80p 60.10p 56.90p 58.80p 1582807
03/02/2023 59.70p 60.90p 59.30p 60.20p 1620762
02/02/2023 57.10p 60.80p 57.10p 60.70p 2503578
01/02/2023 56.70p 57.52p 56.25p 56.30p 1199447
31/01/2023 58.00p 58.00p 55.30p 57.00p 1288179
30/01/2023 56.00p 57.00p 54.57p 57.00p 1723613
27/01/2023 54.40p 55.70p 53.40p 54.30p 1181146
26/01/2023 54.00p 55.60p 53.40p 53.70p 2306550
25/01/2023 54.30p 55.10p 52.50p 53.20p 2802281
24/01/2023 54.40p 55.10p 53.67p 53.70p 4238392
23/01/2023 56.60p 56.60p 54.37p 54.40p 1613771
20/01/2023 55.40p 56.20p 54.40p 55.70p 1245180
19/01/2023 56.50p 59.10p 55.30p 55.40p 1993603
18/01/2023 58.70p 58.70p 56.40p 56.40p 2118326
17/01/2023 59.50p 60.10p 57.70p 58.10p 2390388
16/01/2023 60.40p 60.40p 59.50p 59.50p 976062
13/01/2023 60.40p 60.40p 59.60p 59.90p 1185201
12/01/2023 61.20p 62.00p 59.70p 59.70p 2478836
11/01/2023 61.40p 62.00p 60.90p 60.90p 2296311
10/01/2023 62.00p 64.10p 60.90p 60.90p 3052404
09/01/2023 63.30p 64.10p 61.70p 62.00p 1023341
06/01/2023 64.20p 64.80p 62.30p 62.90p 1058806
05/01/2023 65.50p 66.40p 64.10p 64.10p 1254506
04/01/2023 65.80p 66.60p 64.90p 65.20p 1812293
03/01/2023 63.60p 65.70p 62.60p 65.50p 2084616
30/12/2022 63.80p 64.00p 62.70p 63.10p 434746
29/12/2022 61.00p 63.60p 61.00p 62.70p 949527
28/12/2022 61.40p 62.90p 60.73p 61.50p 1099491
23/12/2022 60.20p 61.30p 60.16p 60.70p 675005
22/12/2022 60.20p 60.96p 59.70p 60.30p 962101
21/12/2022 59.50p 61.00p 58.90p 60.40p 1316782
20/12/2022 57.50p 59.30p 56.90p 59.10p 2743485
19/12/2022 57.50p 59.00p 57.10p 58.60p 1671844
16/12/2022 60.50p 60.50p 57.30p 57.60p 1775673
15/12/2022 60.00p 61.30p 58.32p 59.40p 1114288
14/12/2022 60.50p 61.90p 59.90p 59.90p 1106241
13/12/2022 60.00p 61.60p 59.50p 60.40p 1570226
12/12/2022 61.40p 61.70p 59.60p 59.70p 1424801
09/12/2022 60.90p 62.90p 60.00p 61.60p 2300196
08/12/2022 61.70p 63.70p 60.50p 60.50p 753505
07/12/2022 62.50p 63.90p 61.30p 61.60p 917343
06/12/2022 62.20p 63.14p 61.20p 62.40p 1970816
05/12/2022 61.20p 61.96p 60.80p 61.40p 1823799
02/12/2022 59.20p 62.00p 58.90p 60.70p 6176106
01/12/2022 60.50p 61.90p 58.60p 59.00p 2314978
30/11/2022 61.70p 62.00p 59.70p 59.70p 1714009
29/11/2022 60.50p 61.50p 60.50p 60.90p 967696
28/11/2022 62.60p 62.60p 60.00p 60.30p 1254893
25/11/2022 63.50p 64.80p 61.36p 62.00p 1003466
24/11/2022 63.60p 64.80p 63.12p 63.50p 1014662
23/11/2022 65.20p 65.50p 62.64p 63.00p 1041648
22/11/2022 63.00p 65.60p 63.00p 65.00p 930862
21/11/2022 62.80p 64.80p 62.20p 64.60p 1193807
18/11/2022 62.50p 63.10p 62.20p 62.80p 871247
17/11/2022 63.00p 63.50p 61.90p 62.80p 1399362
16/11/2022 65.70p 66.00p 62.80p 63.60p 1960468
15/11/2022 65.90p 66.40p 64.69p 65.60p 1348080
14/11/2022 65.00p 65.40p 63.60p 65.10p 2057346
11/11/2022 64.90p 65.70p 64.00p 64.70p 2612665
10/11/2022 61.00p 64.70p 60.87p 64.30p 3602281
09/11/2022 62.00p 62.50p 60.40p 62.10p 2099749
08/11/2022 62.00p 62.00p 59.00p 61.10p 1222493
07/11/2022 62.00p 62.00p 59.80p 60.40p 2616363
04/11/2022 60.50p 64.60p 59.70p 59.80p 1187617
03/11/2022 60.80p 61.40p 58.40p 60.10p 2157071
02/11/2022 61.80p 62.60p 60.90p 61.90p 2555457
01/11/2022 61.40p 62.20p 60.40p 61.70p 1138343
31/10/2022 59.40p 59.90p 58.40p 59.60p 1041826
28/10/2022 60.30p 61.40p 58.60p 59.40p 964526
27/10/2022 58.00p 60.81p 58.00p 60.30p 1894029
26/10/2022 59.90p 60.00p 58.50p 59.70p 1494055
25/10/2022 58.10p 60.00p 57.20p 59.60p 3721187
24/10/2022 58.00p 59.10p 57.25p 58.10p 1419334
21/10/2022 59.00p 59.90p 57.40p 57.80p 903469
20/10/2022 60.10p 60.10p 57.35p 58.90p 1404709
19/10/2022 60.50p 62.10p 58.00p 58.10p 2061024
18/10/2022 63.10p 63.10p 60.50p 60.50p 1723954

*Close Price adjusted for both dividends and splits