Castings P.L.C. (LON:CGS)
London · Delayed Price · Currency is GBP · Price in GBX 263.00
-1.00 (-0.38%)
Mar 5, 2026, 12:45 PM GMT
Castings P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 264.00 | 265.00 | 258.20 | 263.00 | - | 2.53% | 1,754 |
| Mar 3, 2026 | 260.00 | 266.00 | 252.00 | 256.50 | 256.50 | -2.84% | 8,380 |
| Mar 2, 2026 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | -0.56% | 4,585 |
| Feb 27, 2026 | 270.00 | 270.00 | 260.00 | 265.50 | 265.50 | - | 1,040 |
| Feb 26, 2026 | 269.90 | 270.00 | 260.00 | 265.50 | 265.50 | -0.19% | 11,767 |
| Feb 25, 2026 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | 0.19% | 5,766 |
| Feb 24, 2026 | 270.00 | 270.00 | 269.91 | 265.50 | 265.50 | 0.19% | 2,853 |
| Feb 23, 2026 | 269.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 19,075 |
| Feb 20, 2026 | 261.00 | 270.00 | 260.00 | 265.00 | 265.00 | 1.53% | 415 |
| Feb 19, 2026 | 270.00 | 270.00 | 261.00 | 261.00 | 261.00 | -1.32% | 2,370 |
| Feb 18, 2026 | 270.00 | 270.00 | 270.00 | 264.50 | 264.50 | - | 10,343 |
| Feb 17, 2026 | 270.00 | 270.00 | 259.00 | 264.50 | 264.50 | -1.31% | 5,261 |
| Feb 16, 2026 | 269.00 | 270.00 | 258.00 | 268.00 | 268.00 | 1.71% | 29,040 |
| Feb 13, 2026 | 269.00 | 269.00 | 255.00 | 263.50 | 263.50 | 0.57% | 37,317 |
| Feb 12, 2026 | 265.23 | 265.23 | 258.51 | 262.00 | 262.00 | - | 5,722 |
| Feb 11, 2026 | 269.00 | 269.00 | 255.00 | 262.00 | 262.00 | - | 2,034 |
| Feb 10, 2026 | 264.80 | 269.00 | 255.00 | 262.00 | 262.00 | - | 1,771 |
| Feb 9, 2026 | 264.80 | 269.00 | 255.00 | 262.00 | 262.00 | 1.95% | 2,804 |
| Feb 6, 2026 | 268.00 | 268.00 | 255.00 | 257.00 | 257.00 | -0.77% | 13,489 |
| Feb 5, 2026 | 255.00 | 265.00 | 255.00 | 259.00 | 259.00 | 0.39% | 3,278 |
| Feb 4, 2026 | 274.00 | 275.00 | 258.00 | 258.00 | 258.00 | -3.73% | 33,360 |
| Feb 3, 2026 | 276.00 | 279.00 | 262.00 | 268.00 | 268.00 | -0.56% | 1,330 |
| Feb 2, 2026 | 277.00 | 277.00 | 261.00 | 269.50 | 269.50 | -1.64% | 76,002 |
| Jan 30, 2026 | 264.00 | 280.00 | 261.00 | 274.00 | 274.00 | -0.72% | 18,822 |
| Jan 29, 2026 | 273.00 | 280.00 | 264.00 | 276.00 | 276.00 | 2.41% | 31,230 |
| Jan 28, 2026 | 275.00 | 276.00 | 264.00 | 269.50 | 269.50 | -3.06% | 242,227 |
| Jan 27, 2026 | 278.00 | 278.00 | 263.00 | 278.00 | 278.00 | 0.72% | 5,722 |
| Jan 26, 2026 | 276.00 | 276.00 | 264.00 | 276.00 | 276.00 | 2.79% | 16,719 |
| Jan 23, 2026 | 269.00 | 276.00 | 261.00 | 268.50 | 268.50 | 1.51% | 5,470 |
| 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 |