Castings P.L.C. (LON:CGS)
London · Delayed Price · Currency is GBP · Price in GBX 303.00
-9.00 (-2.88%)
Aug 21, 2026, 4:46 PM GMT
Castings P.L.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 310.00 | 303.00 | 303.00 | 303.00 | 303.00 | -2.88% | 12,982 |
| Aug 20, 2026 | 307.70 | 312.00 | 310.00 | 312.00 | 312.00 | 4.00% | 26,985 |
| Aug 19, 2026 | 308.88 | 315.00 | 300.00 | 300.00 | 300.00 | -3.23% | 13,858 |
| Aug 18, 2026 | 307.35 | 316.00 | 304.00 | 310.00 | 310.00 | -2.52% | 2,627 |
| Aug 17, 2026 | 314.31 | 320.00 | 303.00 | 318.00 | 318.00 | 2.58% | 78,156 |
| Aug 14, 2026 | 310.00 | 310.00 | 302.00 | 310.00 | 310.00 | 0.65% | 21,227 |
| Aug 13, 2026 | 308.00 | 308.00 | 305.00 | 308.00 | 308.00 | 2.67% | 35,339 |
| Aug 12, 2026 | 300.00 | 309.00 | 298.00 | 300.00 | 300.00 | -2.60% | 16,342 |
| Aug 11, 2026 | 308.00 | 322.19 | 296.00 | 308.00 | 308.00 | 4.05% | 507,011 |
| Aug 10, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 1.72% | 25,307 |
| Aug 7, 2026 | 291.00 | 309.00 | 291.00 | 291.00 | 291.00 | -1.36% | 3,758 |
| Aug 6, 2026 | 295.00 | 307.00 | 294.00 | 295.00 | 295.00 | -1.67% | 2,499 |
| Aug 5, 2026 | 307.00 | 309.19 | 290.00 | 300.00 | 300.00 | 2.39% | 31,283 |
| Aug 4, 2026 | 305.00 | 307.00 | 293.00 | 293.00 | 293.00 | -2.33% | 20,558 |
| Aug 3, 2026 | 306.00 | 308.00 | 294.00 | 300.00 | 300.00 | 2.39% | 18,322 |
| Jul 31, 2026 | 300.00 | 309.00 | 291.72 | 293.00 | 293.00 | -4.25% | 56,794 |
| Jul 30, 2026 | 311.00 | 319.00 | 304.00 | 306.00 | 306.00 | -4.97% | 22,335 |
| Jul 29, 2026 | 317.00 | 327.00 | 311.00 | 322.00 | 322.00 | 1.90% | 12,665 |
| Jul 28, 2026 | 316.00 | 327.00 | 311.00 | 316.00 | 316.00 | 1.28% | 13,854 |
| Jul 27, 2026 | 313.88 | 319.00 | 310.00 | 312.00 | 312.00 | 0.32% | 21,614 |
| Jul 24, 2026 | 315.00 | 330.05 | 311.00 | 311.00 | 311.00 | -4.60% | 51,631 |
| Jul 23, 2026 | 324.00 | 334.20 | 310.00 | 326.00 | 326.00 | 1.30% | 55,520 |
| Jul 22, 2026 | 338.00 | 339.00 | 328.00 | 336.00 | 321.81 | -0.59% | 90,550 |
| Jul 21, 2026 | 336.00 | 339.00 | 330.00 | 338.00 | 323.73 | 2.42% | 78,806 |
| Jul 20, 2026 | 336.00 | 340.00 | 330.00 | 330.00 | 316.06 | 0.61% | 77,149 |
| Jul 17, 2026 | 338.00 | 339.00 | 325.00 | 328.00 | 314.15 | -2.38% | 109,815 |
| Jul 16, 2026 | 338.00 | 339.00 | 324.00 | 336.00 | 321.81 | 1.82% | 82,512 |
| Jul 15, 2026 | 338.00 | 340.00 | 325.00 | 330.00 | 316.06 | - | 56,668 |
| Jul 14, 2026 | 338.00 | 340.00 | 324.00 | 330.00 | 316.06 | 0.30% | 48,193 |
| Jul 13, 2026 | 334.00 | 339.00 | 324.00 | 329.00 | 315.11 | 0.92% | 62,876 |
| Jul 10, 2026 | 338.00 | 338.00 | 326.00 | 326.00 | 312.23 | -1.36% | 4,901 |
| Jul 9, 2026 | 322.00 | 339.00 | 322.00 | 330.50 | 316.54 | 1.07% | 61,142 |
| Jul 8, 2026 | 326.00 | 340.00 | 325.00 | 327.00 | 313.19 | 0.31% | 40,960 |
| Jul 7, 2026 | 330.00 | 330.00 | 321.59 | 326.00 | 312.23 | -3.55% | 47,550 |
| Jul 6, 2026 | 338.00 | 339.00 | 322.00 | 338.00 | 323.73 | 2.42% | 89,163 |
| Jul 3, 2026 | 330.00 | 339.00 | 322.75 | 330.00 | 316.06 | -1.20% | 15,176 |
| Jul 2, 2026 | 335.00 | 335.00 | 323.00 | 334.00 | 319.89 | 0.91% | 36,959 |
| Jul 1, 2026 | 335.00 | 339.00 | 321.00 | 331.00 | 317.02 | 2.16% | 28,341 |
| Jun 30, 2026 | 329.00 | 338.10 | 324.00 | 324.00 | 310.32 | 0.93% | 10,692 |
| Jun 29, 2026 | 323.00 | 339.00 | 321.00 | 321.00 | 307.44 | -5.03% | 44,258 |
| Jun 26, 2026 | 331.00 | 339.00 | 321.00 | 338.00 | 323.73 | 2.42% | 5,920 |
| Jun 25, 2026 | 327.00 | 338.00 | 320.00 | 330.00 | 316.06 | 0.92% | 58,851 |
| Jun 24, 2026 | 335.00 | 335.00 | 322.00 | 327.00 | 313.19 | -2.10% | 42,302 |
| Jun 23, 2026 | 330.00 | 338.00 | 326.00 | 334.00 | 319.89 | 1.83% | 10,449 |
| Jun 22, 2026 | 339.00 | 339.00 | 315.00 | 328.00 | 314.15 | -0.61% | 67,579 |
| Jun 19, 2026 | 338.00 | 338.00 | 325.14 | 330.00 | 316.06 | -1.79% | 624,733 |
| Jun 18, 2026 | 328.00 | 338.00 | 322.50 | 336.00 | 321.81 | 3.07% | 33,858 |
| Jun 17, 2026 | 326.00 | 329.00 | 316.76 | 326.00 | 312.23 | - | 545,340 |
| Jun 16, 2026 | 316.00 | 329.00 | 315.00 | 326.00 | 312.23 | -0.31% | 39,151 |
| Jun 15, 2026 | 319.00 | 330.00 | 315.54 | 327.00 | 313.19 | 1.55% | 24,647 |