Castelnau Group Limited (LON:CGL)
London · Delayed Price · Currency is GBP · Price in GBX 90.24
+0.74 (0.83%)
May 26, 2026, 9:53 AM GMT
Castelnau Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 90.24 | 90.24 | 90.24 | 89.50 | 89.50 | - | 11,084 |
| May 22, 2026 | 89.50 | 88.00 | 88.00 | 89.50 | 89.50 | - | 4,497 |
| May 21, 2026 | 89.50 | 88.00 | 88.00 | 89.50 | 89.50 | - | 491 |
| May 20, 2026 | 89.50 | 89.00 | 88.00 | 89.50 | 89.50 | - | 13,142 |
| May 19, 2026 | 89.50 | 90.70 | 88.10 | 89.50 | 89.50 | - | 29,000 |
| May 18, 2026 | 89.00 | 89.00 | 88.00 | 89.50 | 89.50 | -0.56% | 6,462 |
| May 15, 2026 | 90.00 | 89.00 | 89.00 | 90.00 | 90.00 | - | 3,500 |
| May 14, 2026 | 90.00 | 90.50 | 89.10 | 90.00 | 90.00 | - | 26,935 |
| May 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 11, 2026 | 90.00 | 90.60 | 89.00 | 90.00 | 90.00 | - | 66,037 |
| May 8, 2026 | 90.00 | 90.00 | 89.72 | 90.00 | 90.00 | - | 17,500 |
| May 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 8,276 |
| May 6, 2026 | 90.00 | 90.00 | 89.72 | 90.00 | 90.00 | - | 79,666 |
| May 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 1, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 256 |
| Apr 30, 2026 | 90.00 | 90.50 | 90.50 | 90.00 | 90.00 | - | 16,500 |
| Apr 29, 2026 | 90.00 | 89.00 | 88.00 | 90.00 | 90.00 | - | 1,120 |
| Apr 28, 2026 | 90.00 | 90.60 | 90.48 | 90.00 | 90.00 | - | 45,366 |
| Apr 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Apr 24, 2026 | 90.00 | 90.48 | 90.00 | 90.00 | 90.00 | - | 11,058 |
| Apr 23, 2026 | 90.50 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | 12,420 |
| Apr 22, 2026 | 90.75 | 90.50 | 90.00 | 90.50 | 90.50 | -0.28% | 62,282 |
| Apr 21, 2026 | 90.75 | 90.20 | 90.20 | 90.75 | 90.75 | - | 9,752 |
| Apr 20, 2026 | 90.75 | 91.50 | 90.00 | 90.75 | 90.75 | - | 85,537 |
| Apr 17, 2026 | 90.25 | 91.00 | 91.00 | 90.75 | 90.75 | 0.55% | 10,000 |
| Apr 16, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | - |
| Apr 15, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | - |
| Apr 14, 2026 | 90.25 | 90.25 | 90.00 | 90.25 | 90.25 | - | 50,559 |
| Apr 13, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - | - |
| Apr 10, 2026 | 90.00 | 91.00 | 91.00 | 90.25 | 90.25 | 0.28% | 20,000 |
| Apr 9, 2026 | 89.50 | 91.00 | 88.33 | 90.00 | 90.00 | 0.84% | 17,842 |
| Apr 8, 2026 | 88.50 | 90.00 | 88.00 | 89.25 | 89.25 | 0.85% | 38,814 |
| Apr 7, 2026 | 88.50 | 90.00 | 88.30 | 88.50 | 88.50 | - | 24,774 |
| Apr 2, 2026 | 90.50 | 90.00 | 89.00 | 88.50 | 88.50 | -2.21% | 20,000 |
| Apr 1, 2026 | 90.50 | 91.99 | 89.00 | 90.50 | 90.50 | - | 4,272 |
| Mar 31, 2026 | 91.25 | 91.00 | 88.50 | 90.50 | 90.50 | -0.82% | 16,352 |
| Mar 30, 2026 | 92.00 | 93.50 | 89.50 | 91.25 | 91.25 | -0.82% | 2,755 |
| Mar 27, 2026 | 93.00 | 92.00 | 90.50 | 92.00 | 92.00 | -1.08% | 43,677 |
| Mar 26, 2026 | 91.75 | 95.00 | 91.00 | 93.00 | 93.00 | 1.36% | 11,497 |
| Mar 25, 2026 | 91.75 | 92.25 | 92.25 | 91.75 | 91.75 | - | 3,500 |
| Mar 24, 2026 | 91.75 | 92.50 | 92.50 | 91.75 | 91.75 | - | 16,702 |
| Mar 23, 2026 | 92.75 | 92.50 | 91.00 | 91.75 | 91.75 | -1.61% | 3 |
| Mar 20, 2026 | 93.25 | 95.00 | 91.50 | 93.25 | 93.25 | - | 48,871 |
| Mar 19, 2026 | 93.25 | 92.38 | 92.38 | 93.25 | 93.25 | -0.27% | 4,119 |
| Mar 18, 2026 | 93.50 | 93.75 | 91.50 | 93.50 | 93.50 | - | 28,000 |
| Mar 17, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Mar 16, 2026 | 93.50 | 92.82 | 92.82 | 93.50 | 93.50 | - | 3,500 |
| Mar 13, 2026 | 93.50 | 93.00 | 92.82 | 93.50 | 93.50 | - | 35,950 |
| Mar 12, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |