Castelnau Group Limited (LON:CGL)
London · Delayed Price · Currency is GBP · Price in GBX 89.50
0.00 (0.00%)
Jul 6, 2026, 10:18 AM GMT
Castelnau Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |