Castelnau Group Limited (LON:CGL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 91.00
0.00 (0.00%)
Oct 26, 2026, 11:00 AM GMT
Castelnau Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 20 |
| Oct 23, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 6,664 |
| Oct 22, 2026 | 90.23 | 91.85 | 90.23 | 91.00 | 91.00 | - | 24,233 |
| Oct 21, 2026 | 90.00 | 90.00 | 90.00 | 91.00 | 91.00 | - | 11,907 |
| Oct 20, 2026 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 29,000 |
| Oct 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 45,428 |
| Oct 16, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | -2.15% | 69,832 |
| Oct 15, 2026 | 90.99 | 93.00 | 93.00 | 93.00 | 93.00 | 3.33% | 13,071 |
| Oct 14, 2026 | 90.00 | 90.75 | 90.75 | 90.00 | 90.00 | - | 10,000 |
| Oct 13, 2026 | 89.81 | 89.81 | 89.81 | 90.00 | 90.00 | - | 8,389 |
| Oct 12, 2026 | 89.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 53 |
| Oct 9, 2026 | 91.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3.45% | 10,834 |
| Oct 8, 2026 | 89.73 | 87.00 | 87.00 | 87.00 | 87.00 | -3.33% | 14,015 |
| Oct 7, 2026 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1.12% | 11,729 |
| Oct 6, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 312 |
| Oct 5, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 0.56% | 5,536 |
| Oct 2, 2026 | 89.50 | 90.50 | 90.50 | 89.50 | 89.50 | - | 10,000 |
| Oct 1, 2026 | 89.50 | 90.85 | 89.08 | 89.50 | 89.50 | - | 14,572 |
| Sep 30, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Sep 29, 2026 | 89.08 | 89.08 | 89.08 | 89.50 | 89.50 | - | 10,740 |
| Sep 28, 2026 | 95.00 | 95.00 | 95.00 | 89.50 | 89.50 | - | 900 |
| Sep 25, 2026 | 89.50 | 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 |