Castings P.L.C. (LON:CGS)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
+5.50 (2.08%)
Jan 23, 2026, 4:25 PM GMT
Castings P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 261.00 | 276.00 | 261.00 | 262.00 | - | -0.95% | 4,751 |
| Jan 22, 2026 | 263.00 | 270.00 | 263.00 | 264.50 | 264.50 | 1.34% | 19,500 |
| Jan 21, 2026 | 262.00 | 270.00 | 261.00 | 261.00 | 261.00 | -3.51% | 9,532 |
| Jan 20, 2026 | 262.00 | 278.00 | 262.00 | 270.50 | 270.50 | -0.18% | 7,244 |
| Jan 19, 2026 | 274.08 | 279.00 | 265.00 | 271.00 | 271.00 | 1.50% | 10,183 |
| Jan 16, 2026 | 271.00 | 279.00 | 262.00 | 267.00 | 267.00 | -2.02% | 20,726 |
| Jan 15, 2026 | 266.14 | 279.00 | 266.00 | 272.50 | 272.50 | - | 8,013 |
| Jan 14, 2026 | 276.79 | 279.00 | 266.00 | 272.50 | 272.50 | -1.27% | 6,512 |
| Jan 13, 2026 | 278.00 | 279.00 | 265.00 | 276.00 | 276.00 | 1.85% | 4,818 |
| Jan 12, 2026 | 270.00 | 279.00 | 262.00 | 271.00 | 271.00 | -2.17% | 25,651 |
| Jan 9, 2026 | 272.00 | 279.00 | 270.00 | 277.00 | 277.00 | 0.54% | 14,541 |
| Jan 8, 2026 | 273.00 | 280.00 | 272.00 | 275.50 | 275.50 | -0.18% | 17,125 |
| Jan 7, 2026 | 279.00 | 280.00 | 270.00 | 276.00 | 276.00 | - | 43,801 |
| Jan 6, 2026 | 272.00 | 279.00 | 272.00 | 276.00 | 276.00 | 0.73% | 2,449 |
| Jan 5, 2026 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | -0.72% | 28,093 |
| Jan 2, 2026 | 272.00 | 280.00 | 272.00 | 276.00 | 276.00 | 1.47% | 13,602 |
| Dec 31, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -1.45% | 8,135 |
| Dec 30, 2025 | 271.90 | 279.00 | 271.90 | 276.00 | 276.00 | 0.18% | 4,698 |
| Dec 29, 2025 | 272.00 | 272.00 | 270.50 | 275.50 | 275.50 | 0.18% | 1,254 |
| Dec 24, 2025 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 716 |
| Dec 23, 2025 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 15,494 |
| Dec 22, 2025 | 278.92 | 278.00 | 278.00 | 275.00 | 275.00 | -0.18% | 5,105 |
| Dec 19, 2025 | 270.00 | 280.00 | 270.00 | 275.50 | 275.50 | 0.18% | 53,695 |
| Dec 18, 2025 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | -1.79% | 101 |
| Dec 17, 2025 | 275.00 | 280.00 | 264.00 | 280.00 | 280.00 | 2.94% | 122,764 |
| Dec 16, 2025 | 264.00 | 275.00 | 258.00 | 272.00 | 272.00 | 3.82% | 11,059 |
| Dec 15, 2025 | 269.87 | 269.87 | 257.00 | 262.00 | 262.00 | -0.57% | 13,440 |
| Dec 12, 2025 | 258.00 | 269.00 | 258.00 | 263.50 | 263.50 | -0.94% | 141 |
| Dec 11, 2025 | 260.00 | 270.00 | 260.00 | 266.00 | 266.00 | -1.48% | 24,833 |
| Dec 10, 2025 | 270.00 | 270.00 | 258.00 | 270.00 | 270.00 | 1.89% | 11,435 |
| Dec 9, 2025 | 265.00 | 265.00 | 258.00 | 265.00 | 265.00 | 1.73% | 2,325 |
| Dec 8, 2025 | 261.00 | 263.00 | 257.00 | 260.50 | 260.50 | 0.19% | 141,621 |
| Dec 5, 2025 | 271.00 | 271.00 | 260.00 | 260.00 | 260.00 | -4.94% | 51,336 |
| Dec 4, 2025 | 275.00 | 276.00 | 271.70 | 273.50 | 273.50 | -0.36% | 6,240 |
| Dec 3, 2025 | 274.00 | 285.00 | 271.00 | 274.50 | 274.50 | -1.96% | 23,417 |
| Dec 2, 2025 | 280.50 | 285.00 | 275.00 | 280.00 | 280.00 | - | 874 |
| Dec 1, 2025 | 275.00 | 285.00 | 275.00 | 280.00 | 280.00 | 0.72% | 65,749 |
| Nov 28, 2025 | 282.00 | 283.20 | 273.00 | 278.00 | 278.00 | 0.54% | 33,629 |
| Nov 27, 2025 | 276.00 | 280.00 | 270.38 | 276.50 | 276.50 | -0.54% | 22,752 |
| Nov 26, 2025 | 276.00 | 285.00 | 270.00 | 278.00 | 273.79 | 0.72% | 43,835 |
| Nov 25, 2025 | 273.50 | 285.00 | 271.00 | 276.00 | 271.82 | 0.18% | 27,004 |
| Nov 24, 2025 | 276.00 | 288.00 | 261.00 | 275.50 | 271.33 | 0.18% | 78,560 |
| Nov 21, 2025 | 260.00 | 275.00 | 253.00 | 275.00 | 270.84 | 5.77% | 44,853 |
| Nov 20, 2025 | 259.00 | 264.00 | 253.00 | 260.00 | 256.06 | 1.76% | 3,102 |
| Nov 19, 2025 | 251.00 | 259.00 | 251.00 | 255.50 | 251.63 | 0.59% | 26,436 |
| Nov 18, 2025 | 256.00 | 265.00 | 250.00 | 254.00 | 250.15 | -2.50% | 58,242 |
| Nov 17, 2025 | 256.00 | 267.00 | 255.02 | 260.50 | 256.56 | 0.19% | 8,344 |
| Nov 14, 2025 | 259.00 | 260.00 | 248.00 | 260.00 | 256.06 | 1.56% | 8,127 |
| Nov 13, 2025 | 250.00 | 259.27 | 245.00 | 256.00 | 252.12 | 0.39% | 9,544 |
| Nov 12, 2025 | 234.00 | 255.00 | 234.00 | 255.00 | 251.14 | 8.97% | 75,531 |