Castelnau Group Limited (LON:CGL)
London · Delayed Price · Currency is GBP · Price in GBX 90.40
+1.40 (1.57%)
Sep 4, 2026, 3:58 PM GMT
Castelnau Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 89.50 | 90.40 | 90.40 | 89.50 | 89.50 | 0.56% | 28,511 |
| Sep 3, 2026 | 89.50 | 89.00 | 88.00 | 89.00 | 89.00 | -0.56% | 12,013 |
| Sep 2, 2026 | 88.32 | 88.32 | 88.32 | 89.50 | 89.50 | - | 100,000 |
| Sep 1, 2026 | 89.50 | 90.65 | 88.37 | 89.50 | 89.50 | - | 2,718 |
| Aug 28, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Aug 27, 2026 | 89.50 | 88.06 | 88.06 | 89.50 | 89.50 | - | 5,000 |
| Aug 26, 2026 | 89.50 | 88.06 | 88.06 | 89.50 | 89.50 | - | 5,000 |
| Aug 25, 2026 | 89.50 | 88.20 | 88.00 | 89.50 | 89.50 | - | 52,246 |
| Aug 24, 2026 | 89.50 | 88.50 | 88.00 | 89.50 | 89.50 | - | 16 |
| Aug 21, 2026 | 89.50 | 88.56 | 88.56 | 89.50 | 89.50 | - | 10,000 |
| Aug 20, 2026 | 89.50 | 91.00 | 88.00 | 89.50 | 89.50 | - | 200,030 |
| Aug 19, 2026 | 89.00 | 89.50 | 88.00 | 89.50 | 89.50 | 0.56% | 250,015 |
| Aug 18, 2026 | 89.00 | 89.10 | 89.10 | 89.00 | 89.00 | - | 3,839 |
| Aug 17, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 12 |
| Aug 14, 2026 | 88.50 | 89.77 | 88.00 | 89.00 | 89.00 | 0.56% | 10,004 |
| Aug 13, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 12, 2026 | 88.50 | 89.00 | 88.50 | 88.50 | 88.50 | - | 130,000 |
| Aug 11, 2026 | 88.50 | 89.65 | 88.56 | 88.50 | 88.50 | - | 78,525 |
| Aug 10, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 7, 2026 | 88.50 | 89.65 | 87.18 | 88.50 | 88.50 | - | 23,447 |
| Aug 6, 2026 | 88.50 | 89.65 | 89.65 | 88.50 | 88.50 | - | 10,000 |
| Aug 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Aug 4, 2026 | 88.50 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | 653 |
| Aug 3, 2026 | 88.50 | 89.89 | 89.89 | 88.50 | 88.50 | - | 45,000 |
| Jul 31, 2026 | 88.50 | 89.65 | 88.00 | 88.50 | 88.50 | - | 265,450 |
| Jul 30, 2026 | 88.50 | 89.65 | 88.00 | 88.50 | 88.50 | - | 53,022 |
| Jul 29, 2026 | 88.50 | 90.00 | 88.00 | 88.50 | 88.50 | 0.57% | 750,002 |
| Jul 28, 2026 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | - | 51,420 |
| Jul 27, 2026 | 88.00 | 87.78 | 87.78 | 88.00 | 88.00 | - | 25,000 |
| Jul 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 298,000 |
| Jul 23, 2026 | 88.00 | 88.75 | 88.75 | 88.00 | 88.00 | - | 50,000 |
| Jul 22, 2026 | 88.00 | 88.20 | 88.20 | 88.00 | 88.00 | - | 100,000 |
| Jul 21, 2026 | 88.50 | 89.50 | 88.80 | 88.00 | 88.00 | -1.12% | 7,527 |
| Jul 20, 2026 | 88.50 | 89.50 | 87.00 | 89.00 | 89.00 | 0.56% | 135,430 |
| Jul 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jul 16, 2026 | 88.50 | 88.95 | 87.40 | 88.50 | 88.50 | - | 21,118 |
| Jul 15, 2026 | 88.50 | 89.00 | 89.00 | 88.50 | 88.50 | - | 11,000 |
| Jul 14, 2026 | 88.50 | 89.00 | 89.00 | 88.50 | 88.50 | - | 11,231 |
| Jul 13, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jul 10, 2026 | 88.50 | 89.00 | 87.15 | 88.50 | 88.50 | - | 2,697 |
| Jul 9, 2026 | 89.50 | 88.25 | 88.25 | 88.50 | 88.50 | -1.12% | 10,300 |
| Jul 8, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jul 7, 2026 | 89.50 | 88.00 | 88.00 | 89.50 | 89.50 | - | 14,279 |
| Jul 6, 2026 | 89.50 | 91.00 | 89.70 | 89.50 | 89.50 | - | 5,570 |
| Jul 3, 2026 | 89.50 | 87.50 | 87.50 | 89.50 | 89.50 | - | 1,662 |
| Jul 2, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jul 1, 2026 | 89.50 | 89.78 | 89.78 | 89.50 | 89.50 | - | 274 |
| Jun 30, 2026 | 89.50 | 88.43 | 88.15 | 89.50 | 89.50 | - | 20,522 |
| Jun 29, 2026 | 89.50 | 91.00 | 89.00 | 89.50 | 89.50 | - | 145,001 |
| Jun 26, 2026 | 89.50 | 90.00 | 88.38 | 89.50 | 89.50 | -3.24% | 30,000 |