Castings P.L.C. (LON:CGS)
London · Delayed Price · Currency is GBP · Price in GBX 326.00
-12.00 (-3.55%)
Jul 7, 2026, 4:35 PM GMT
Castings P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 330.00 | 330.00 | 321.59 | 326.00 | 326.00 | -3.55% | 47,550 |
| Jul 6, 2026 | 338.00 | 339.00 | 322.00 | 338.00 | 338.00 | 2.42% | 89,163 |
| Jul 3, 2026 | 330.00 | 339.00 | 322.75 | 330.00 | 330.00 | -1.20% | 15,176 |
| Jul 2, 2026 | 335.00 | 335.00 | 323.00 | 334.00 | 334.00 | 0.91% | 36,959 |
| Jul 1, 2026 | 335.00 | 339.00 | 321.00 | 331.00 | 331.00 | 2.16% | 28,341 |
| Jun 30, 2026 | 329.00 | 338.10 | 324.00 | 324.00 | 324.00 | 0.93% | 10,692 |
| Jun 29, 2026 | 338.10 | 323.00 | 321.00 | 321.00 | 321.00 | -5.03% | 44,257 |
| Jun 26, 2026 | 331.00 | 339.00 | 321.00 | 338.00 | 338.00 | 2.42% | 5,920 |
| Jun 25, 2026 | 327.00 | 338.00 | 320.00 | 330.00 | 330.00 | 0.92% | 58,851 |
| Jun 24, 2026 | 332.57 | 335.00 | 327.00 | 327.00 | 327.00 | -2.10% | 42,302 |
| Jun 23, 2026 | 330.00 | 338.00 | 326.00 | 334.00 | 334.00 | 1.83% | 10,449 |
| Jun 22, 2026 | 339.00 | 339.00 | 315.00 | 328.00 | 328.00 | -0.61% | 67,579 |
| Jun 19, 2026 | 338.00 | 338.00 | 325.14 | 330.00 | 330.00 | -1.79% | 624,733 |
| Jun 18, 2026 | 328.00 | 338.00 | 322.50 | 336.00 | 336.00 | 3.07% | 33,858 |
| Jun 17, 2026 | 324.02 | 328.00 | 319.00 | 326.00 | 326.00 | - | 45,338 |
| Jun 16, 2026 | 316.00 | 329.00 | 315.00 | 326.00 | 326.00 | -0.31% | 39,151 |
| Jun 15, 2026 | 319.00 | 330.00 | 315.54 | 327.00 | 327.00 | 1.55% | 24,647 |
| Jun 12, 2026 | 322.00 | 330.00 | 316.00 | 322.00 | 322.00 | 1.90% | 23,190 |
| Jun 11, 2026 | 308.00 | 321.00 | 308.00 | 316.00 | 316.00 | -0.94% | 4,047 |
| Jun 10, 2026 | 319.00 | 321.00 | 308.00 | 319.00 | 319.00 | - | 4,637 |
| Jun 9, 2026 | 311.00 | 324.00 | 310.00 | 319.00 | 319.00 | 0.31% | 6,693 |
| Jun 8, 2026 | 324.00 | 324.00 | 308.00 | 318.00 | 318.00 | -0.93% | 14,047 |
| Jun 5, 2026 | 329.00 | 330.00 | 310.00 | 321.00 | 321.00 | -1.83% | 69,674 |
| Jun 4, 2026 | 260.00 | 333.00 | 260.00 | 327.00 | 327.00 | 21.56% | 71,242 |
| Jun 3, 2026 | 269.00 | 269.00 | 256.00 | 269.00 | 269.00 | 0.37% | 1,878 |
| Jun 2, 2026 | 257.00 | 269.00 | 256.00 | 268.00 | 268.00 | -0.74% | 7,502 |
| Jun 1, 2026 | 256.00 | 270.00 | 256.00 | 270.00 | 270.00 | - | 874 |
| May 29, 2026 | 255.00 | 270.00 | 255.00 | 270.00 | 270.00 | 2.86% | 3,252 |
| May 28, 2026 | 269.00 | 270.00 | 255.00 | 262.50 | 262.50 | -2.05% | 685 |
| May 27, 2026 | 258.00 | 269.00 | 254.00 | 268.00 | 268.00 | 2.49% | 20,758 |
| May 26, 2026 | 255.00 | 269.00 | 254.00 | 261.50 | 261.50 | -0.19% | 13,767 |
| May 22, 2026 | 262.00 | 262.02 | 262.00 | 262.00 | 262.00 | -0.76% | 5,409 |
| May 21, 2026 | 263.00 | 270.00 | 254.00 | 264.00 | 264.00 | -1.86% | 24,387 |
| May 20, 2026 | 264.00 | 269.00 | 253.00 | 269.00 | 269.00 | 3.07% | 3,410 |
| May 19, 2026 | 261.00 | 267.00 | 252.00 | 261.00 | 261.00 | 0.38% | 1,394 |
| May 18, 2026 | 253.00 | 267.00 | 253.00 | 260.00 | 260.00 | -2.62% | 3,809 |
| May 15, 2026 | 267.00 | 267.00 | 253.00 | 267.00 | 267.00 | 0.38% | 7,163 |
| May 14, 2026 | 266.00 | 267.00 | 253.00 | 266.00 | 266.00 | 2.31% | 2,523 |
| May 13, 2026 | 257.90 | 267.00 | 253.00 | 260.00 | 260.00 | - | 7,112 |
| May 12, 2026 | 268.00 | 268.00 | 253.00 | 260.00 | 260.00 | 0.78% | 187 |
| May 11, 2026 | 258.00 | 268.00 | 253.00 | 258.00 | 258.00 | -3.37% | 8,359 |
| May 8, 2026 | 267.00 | 267.99 | 256.48 | 267.00 | 267.00 | 2.50% | 1,732 |
| May 7, 2026 | 268.00 | 268.00 | 253.00 | 260.50 | 260.50 | -2.07% | 3,835 |
| May 6, 2026 | 260.00 | 268.00 | 260.00 | 266.00 | 266.00 | 0.76% | 25,081 |
| May 5, 2026 | 251.00 | 270.00 | 251.00 | 264.00 | 264.00 | -1.49% | 4,422 |
| May 1, 2026 | 268.00 | 270.00 | 260.00 | 268.00 | 268.00 | - | 6,490 |
| Apr 30, 2026 | 265.00 | 270.00 | 260.00 | 268.00 | 268.00 | - | 4,549 |
| Apr 29, 2026 | 261.00 | 270.00 | 261.00 | 268.00 | 268.00 | - | 3,632 |
| Apr 28, 2026 | 268.00 | 269.73 | 260.73 | 268.00 | 268.00 | 1.52% | 9,142 |
| Apr 27, 2026 | 264.00 | 264.00 | 255.00 | 264.00 | 264.00 | 1.54% | 3,642 |