Castelnau Group Limited (LON:CGL)
London · Delayed Price · Currency is GBP · Price in GBX 96.25
+0.75 (0.79%)
At close: Jan 22, 2026
Castelnau Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 95.50 | 95.50 | 95.50 | 96.25 | 96.25 | 0.79% | 1 |
| Jan 21, 2026 | 96.25 | 96.24 | 94.00 | 95.50 | 95.50 | -0.26% | 43,704 |
| Jan 20, 2026 | 96.25 | 95.75 | 95.75 | 95.75 | 95.75 | - | - |
| Jan 19, 2026 | 96.00 | 97.00 | 94.00 | 95.75 | 95.75 | 0.26% | 40,904 |
| Jan 16, 2026 | 96.25 | 98.00 | 94.90 | 95.50 | 95.50 | -0.26% | 68,037 |
| Jan 15, 2026 | 96.00 | 98.00 | 94.88 | 95.75 | 95.75 | -2.30% | 24,346 |
| Jan 14, 2026 | 96.25 | 98.00 | 94.00 | 98.00 | 98.00 | 1.82% | 11,523 |
| Jan 13, 2026 | 95.50 | 97.20 | 94.50 | 96.25 | 96.25 | 0.79% | 6,382 |
| Jan 12, 2026 | 95.50 | 96.00 | 95.10 | 95.50 | 95.50 | - | 30,618 |
| Jan 9, 2026 | 95.50 | 96.00 | 96.00 | 95.50 | 95.50 | - | 10,404 |
| Jan 8, 2026 | 95.00 | 95.79 | 95.00 | 95.50 | 95.50 | 1.06% | 222,372 |
| Jan 7, 2026 | 95.00 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Jan 6, 2026 | 95.00 | 94.85 | 94.15 | 94.50 | 94.50 | - | 34,845 |
| Jan 5, 2026 | 94.75 | 94.75 | 93.50 | 94.50 | 94.50 | 0.27% | 5,705 |
| Jan 2, 2026 | 94.75 | 94.25 | 94.25 | 94.25 | 94.25 | - | - |
| Dec 31, 2025 | 94.75 | 94.25 | 94.25 | 94.25 | 94.25 | - | - |
| Dec 30, 2025 | 94.75 | 94.78 | 93.50 | 94.25 | 94.25 | - | 5,434 |
| Dec 29, 2025 | 94.75 | 93.50 | 91.50 | 94.25 | 94.25 | - | 4 |
| Dec 24, 2025 | 94.75 | 95.00 | 93.50 | 94.25 | 94.25 | - | 19,925 |
| Dec 23, 2025 | 94.64 | 94.64 | 93.80 | 94.25 | 94.25 | - | 2,613 |
| Dec 22, 2025 | 95.00 | 94.64 | 93.80 | 94.25 | 94.25 | -0.26% | 5,724 |
| Dec 19, 2025 | 95.00 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Dec 18, 2025 | 94.75 | 95.00 | 94.00 | 94.50 | 94.50 | 0.27% | 3 |
| Dec 17, 2025 | 94.75 | 93.50 | 93.50 | 94.25 | 94.25 | - | 51,833 |
| Dec 16, 2025 | 94.75 | 94.25 | 94.25 | 94.25 | 94.25 | - | - |
| Dec 15, 2025 | 92.50 | 92.50 | 92.50 | 94.25 | 94.25 | 0.53% | 2 |
| Dec 12, 2025 | 94.50 | 94.50 | 94.50 | 93.75 | 93.75 | -1.32% | 149,147 |
| Dec 11, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | -1.81% | 52,018 |
| Dec 10, 2025 | 96.75 | 96.00 | 95.50 | 96.75 | 96.75 | - | 30,000 |
| Dec 9, 2025 | 95.25 | 96.00 | 95.00 | 96.75 | 96.75 | 1.57% | 63,530 |
| Dec 8, 2025 | 95.00 | 96.00 | 94.85 | 95.25 | 95.25 | 0.26% | 78,392 |
| Dec 5, 2025 | 93.50 | 95.80 | 94.00 | 95.00 | 95.00 | 1.60% | 27,020 |
| Dec 4, 2025 | 92.50 | 94.50 | 92.45 | 93.50 | 93.50 | 1.08% | 18,096 |
| Dec 3, 2025 | 91.75 | 91.75 | 91.75 | 92.50 | 92.50 | - | 11,117 |
| Dec 2, 2025 | 90.50 | 95.00 | 95.00 | 92.50 | 92.50 | 0.54% | 1,648 |
| Dec 1, 2025 | 91.50 | 93.00 | 90.80 | 92.00 | 92.00 | 0.55% | 34,935 |
| Nov 28, 2025 | 90.25 | 93.00 | 90.44 | 91.50 | 91.50 | 1.39% | 25,922 |
| Nov 27, 2025 | 90.00 | 91.00 | 90.16 | 90.25 | 90.25 | 0.28% | 37,001 |
| Nov 26, 2025 | 90.00 | 91.00 | 87.50 | 90.00 | 90.00 | - | 109,158 |
| Nov 25, 2025 | 88.50 | 89.50 | 89.00 | 90.00 | 90.00 | 1.69% | 5,261 |
| Nov 24, 2025 | 88.50 | 88.90 | 88.30 | 88.50 | 88.50 | 0.57% | 34,646 |
| Nov 21, 2025 | 88.25 | 89.00 | 88.00 | 88.00 | 88.00 | 0.57% | 414,857 |
| Nov 20, 2025 | 86.75 | 89.00 | 86.75 | 87.50 | 87.50 | 0.86% | 603,021 |
| Nov 19, 2025 | 85.75 | 87.50 | 85.36 | 86.75 | 86.75 | 1.17% | 178,648 |
| Nov 18, 2025 | 85.25 | 86.50 | 86.50 | 85.75 | 85.75 | 0.88% | 10,000 |
| Nov 17, 2025 | 84.75 | 86.00 | 84.50 | 85.00 | 85.00 | 0.59% | 235,499 |
| Nov 14, 2025 | 80.00 | 86.00 | 81.00 | 84.50 | 84.50 | 6.96% | 587,563 |
| Nov 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 12, 2025 | 79.00 | 80.00 | 78.30 | 79.00 | 79.00 | 0.64% | 125,657 |
| Nov 11, 2025 | 78.50 | 80.00 | 79.00 | 78.50 | 78.50 | - | 166,226 |