Castelnau Group Limited (LON:CGL)
London · Delayed Price · Currency is GBP · Price in GBX 89.50
0.00 (0.00%)
Sep 25, 2026, 8:00 AM GMT
Castelnau Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | - | - | - |
| Sep 24, 2026 | 89.50 | 88.66 | 88.66 | 89.50 | 89.50 | - | 21,280 |
| Sep 23, 2026 | 88.66 | 91.00 | 88.66 | 89.50 | 89.50 | - | 28,733 |
| Sep 22, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Sep 21, 2026 | 91.00 | 91.00 | 91.00 | 89.50 | 89.50 | - | 26 |
| Sep 18, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |
| Sep 17, 2026 | 89.30 | 89.30 | 88.00 | 89.00 | 89.00 | -4.30% | 49,741 |
| Sep 16, 2026 | 90.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.20% | 72,956 |
| Sep 15, 2026 | 88.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.68% | 10,056 |
| Sep 14, 2026 | 88.55 | 88.55 | 88.00 | 89.50 | 89.50 | - | 3,704 |
| Sep 11, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Sep 10, 2026 | 89.50 | 90.85 | 88.52 | 89.50 | 89.50 | - | 625,374 |
| Sep 9, 2026 | 89.50 | 90.00 | 88.52 | 89.50 | 89.50 | - | 426,387 |
| Sep 8, 2026 | 89.50 | 89.00 | 89.00 | 89.50 | 89.50 | 0.56% | 13,613 |
| Sep 7, 2026 | 89.50 | 90.30 | 88.00 | 89.00 | 89.00 | -0.56% | 48,564 |
| 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 | - | - |