Castelnau Group Limited (LON:CGL)
London · Delayed Price · Currency is GBP · Price in GBX 88.00
0.00 (0.00%)
Jul 24, 2026, 8:00 AM GMT
Castelnau Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 89.70 | 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 | 88.43 | 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 |
| Jun 25, 2026 | 89.50 | 92.50 | 88.35 | 92.50 | 92.50 | 3.35% | 83,573 |
| Jun 24, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jun 23, 2026 | 89.50 | 88.33 | 88.33 | 89.50 | 89.50 | - | 10,000 |
| Jun 22, 2026 | 89.50 | 91.00 | 91.00 | 89.50 | 89.50 | - | 2 |
| Jun 19, 2026 | 89.50 | 90.25 | 90.25 | 89.50 | 89.50 | -1.65% | 8,856 |
| Jun 18, 2026 | 89.50 | 91.00 | 88.00 | 91.00 | 91.00 | 1.68% | 158 |
| Jun 17, 2026 | 89.50 | 90.64 | 89.00 | 89.50 | 89.50 | - | 300,000 |
| Jun 16, 2026 | 89.50 | 90.64 | 88.33 | 89.50 | 89.50 | - | 24,337 |
| Jun 15, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jun 12, 2026 | 89.50 | 88.06 | 88.06 | 89.50 | 89.50 | - | 696 |
| Jun 11, 2026 | 89.50 | 88.25 | 88.25 | 89.50 | 89.50 | - | 5,068 |
| Jun 10, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jun 9, 2026 | 89.50 | 90.40 | 90.40 | 89.50 | 89.50 | - | 100,829 |
| Jun 8, 2026 | 89.50 | 88.00 | 88.00 | 89.50 | 89.50 | - | 1 |
| Jun 5, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jun 4, 2026 | 89.50 | 90.50 | 90.50 | 89.50 | 89.50 | - | 2,500 |
| Jun 3, 2026 | 89.50 | 88.10 | 88.10 | 89.50 | 89.50 | - | 10,000 |
| Jun 2, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jun 1, 2026 | 89.50 | 90.00 | 88.10 | 89.50 | 89.50 | - | 20,110 |
| May 29, 2026 | 89.50 | 90.50 | 88.10 | 89.50 | 89.50 | - | 867 |
| May 28, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| May 27, 2026 | 89.50 | 90.50 | 90.50 | 89.50 | 89.50 | - | 353 |
| 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 |