Castings P.L.C. (LON:CGS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 277.00
+2.00 (0.73%)
Oct 23, 2026, 4:35 PM BST
Castings P.L.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 271.00 | 285.00 | 271.00 | 277.00 | 277.00 | 0.73% | 13,138 |
| Oct 22, 2026 | 278.56 | 278.00 | 271.00 | 275.00 | 275.00 | -3.51% | 13,519 |
| Oct 21, 2026 | 277.98 | 285.00 | 284.00 | 285.00 | 285.00 | 4.40% | 39,703 |
| Oct 20, 2026 | 280.04 | 279.00 | 271.00 | 273.00 | 273.00 | -2.15% | 20,894 |
| Oct 19, 2026 | 277.72 | 287.00 | 271.00 | 279.00 | 279.00 | 1.09% | 21,941 |
| Oct 16, 2026 | 277.72 | 276.00 | 272.00 | 276.00 | 276.00 | 2.22% | 8,626 |
| Oct 15, 2026 | 287.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 40,804 |
| Oct 14, 2026 | 271.00 | 287.00 | 271.00 | 271.00 | 271.00 | -0.73% | 6,535 |
| Oct 13, 2026 | 280.00 | 287.00 | 271.00 | 273.00 | 273.00 | -2.85% | 17,761 |
| Oct 12, 2026 | 280.54 | 282.00 | 281.00 | 281.00 | 281.00 | -2.09% | 12,140 |
| Oct 9, 2026 | 286.50 | 287.00 | 287.00 | 287.00 | 287.00 | - | 17,197 |
| Oct 8, 2026 | 284.00 | 287.00 | 284.00 | 287.00 | 287.00 | 5.90% | 29,258 |
| Oct 7, 2026 | 277.00 | 283.00 | 270.00 | 271.00 | 271.00 | -2.52% | 3,441 |
| Oct 6, 2026 | 274.00 | 287.00 | 271.48 | 278.00 | 278.00 | 1.09% | 13,795 |
| Oct 5, 2026 | 281.00 | 289.00 | 271.00 | 275.00 | 275.00 | -1.79% | 37,733 |
| Oct 2, 2026 | 284.00 | 288.00 | 280.00 | 280.00 | 280.00 | 1.82% | 10,583 |
| Oct 1, 2026 | 282.00 | 282.08 | 270.00 | 275.00 | 275.00 | -2.83% | 30,931 |
| Sep 30, 2026 | 283.00 | 290.00 | 282.00 | 283.00 | 283.00 | 0.35% | 23,205 |
| Sep 29, 2026 | 289.99 | 285.00 | 282.00 | 282.00 | 282.00 | 0.71% | 22,150 |
| Sep 28, 2026 | 289.40 | 284.00 | 280.00 | 280.00 | 280.00 | -3.45% | 11,583 |
| Sep 25, 2026 | 288.23 | 290.00 | 281.00 | 290.00 | 290.00 | 0.69% | 2,645 |
| Sep 24, 2026 | 279.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | 4,031 |
| Sep 23, 2026 | 278.00 | 290.00 | 275.00 | 290.00 | 290.00 | 4.69% | 27,782 |
| Sep 22, 2026 | 280.59 | 283.00 | 260.00 | 277.00 | 277.00 | -2.46% | 58,789 |
| Sep 21, 2026 | 288.00 | 307.00 | 284.00 | 284.00 | 284.00 | -2.07% | 12,886 |
| Sep 18, 2026 | 291.00 | 298.00 | 288.80 | 290.00 | 290.00 | -1.69% | 17,365 |
| Sep 17, 2026 | 290.00 | 300.00 | 290.00 | 295.00 | 295.00 | -1.01% | 4,658 |
| Sep 16, 2026 | 307.00 | 300.00 | 290.00 | 298.00 | 298.00 | 3.83% | 12,098 |
| Sep 15, 2026 | 287.00 | 300.00 | 287.00 | 287.00 | 287.00 | -6.82% | 20,209 |
| Sep 14, 2026 | 296.88 | 308.00 | 290.00 | 308.00 | 308.00 | 3.70% | 10,026 |
| Sep 11, 2026 | 299.12 | 299.00 | 289.00 | 297.00 | 297.00 | -1.98% | 30,063 |
| Sep 10, 2026 | 303.00 | 309.00 | 297.00 | 303.00 | 303.00 | 1.00% | 31,467 |
| Sep 9, 2026 | 308.00 | 309.00 | 297.00 | 300.00 | 300.00 | -2.60% | 16,027 |
| Sep 8, 2026 | 308.00 | 309.00 | 300.00 | 308.00 | 308.00 | 3.36% | 11,559 |
| Sep 7, 2026 | 296.00 | 309.00 | 296.00 | 298.00 | 298.00 | -1.32% | 11,940 |
| Sep 4, 2026 | 308.00 | 310.00 | 298.00 | 302.00 | 302.00 | 2.03% | 9,183 |
| Sep 3, 2026 | 298.00 | 309.00 | 296.00 | 296.00 | 296.00 | -3.90% | 19,256 |
| Sep 2, 2026 | 306.00 | 309.00 | 300.00 | 308.00 | 308.00 | 0.65% | 17,396 |
| Sep 1, 2026 | 297.00 | 310.00 | 297.00 | 306.00 | 306.00 | -0.65% | 16,783 |
| Aug 28, 2026 | 304.00 | 308.03 | 302.24 | 308.00 | 308.00 | 2.67% | 12,484 |
| Aug 27, 2026 | 301.00 | 308.00 | 299.00 | 300.00 | 300.00 | -1.96% | 89,963 |
| Aug 26, 2026 | 306.00 | 308.00 | 298.00 | 306.00 | 306.00 | 2.68% | 33,367 |
| Aug 25, 2026 | 304.96 | 310.00 | 298.00 | 298.00 | 298.00 | -1.65% | 36,245 |
| Aug 24, 2026 | 309.00 | 309.00 | 303.00 | 303.00 | 303.00 | - | 7,458 |
| 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 |