Castings P.L.C. (LON:CGS)
London · Delayed Price · Currency is GBP · Price in GBX 269.00
+1.00 (0.37%)
May 28, 2026, 4:19 PM GMT
Castings P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 260.00 | 264.00 | 257.00 | 260.00 | 260.00 | -1.52% | 4,595 |
| Apr 23, 2026 | 264.00 | 264.00 | 256.00 | 264.00 | 264.00 | - | 3,072 |
| Apr 22, 2026 | 260.00 | 264.00 | 255.50 | 264.00 | 264.00 | 1.54% | 13,258 |
| Apr 21, 2026 | 253.00 | 260.00 | 245.00 | 260.00 | 260.00 | 1.96% | 13,230 |
| Apr 20, 2026 | 255.00 | 255.00 | 241.00 | 255.00 | 255.00 | 1.39% | 2,771 |
| Apr 17, 2026 | 249.00 | 255.00 | 241.00 | 251.50 | 251.50 | 0.60% | 7,555 |
| Apr 16, 2026 | 241.00 | 250.00 | 238.00 | 250.00 | 250.00 | 0.81% | 16,040 |
| Apr 15, 2026 | 249.89 | 249.93 | 249.65 | 248.00 | 248.00 | -0.80% | 2,734 |
| Apr 14, 2026 | 250.00 | 250.00 | 239.66 | 250.00 | 250.00 | - | 4,675 |
| Apr 13, 2026 | 240.00 | 250.00 | 235.00 | 250.00 | 250.00 | 6.38% | 53,473 |
| Apr 10, 2026 | 230.00 | 239.91 | 230.00 | 235.00 | 235.00 | -1.26% | 2,462 |
| Apr 9, 2026 | 238.00 | 239.27 | 233.21 | 238.00 | 238.00 | - | 21,515 |
| Apr 8, 2026 | 238.60 | 240.00 | 236.00 | 238.00 | 238.00 | 0.63% | 47,541 |
| Apr 7, 2026 | 238.00 | 240.00 | 231.00 | 236.50 | 236.50 | 0.21% | 35,007 |
| Apr 2, 2026 | 231.10 | 235.97 | 231.10 | 236.00 | 236.00 | 0.21% | 6,489 |
| Apr 1, 2026 | 239.00 | 240.00 | 230.00 | 235.50 | 235.50 | 1.29% | 14,280 |
| Mar 31, 2026 | 235.00 | 235.00 | 230.00 | 232.50 | 232.50 | -1.06% | 25,474 |
| Mar 30, 2026 | 230.00 | 235.00 | 225.50 | 235.00 | 235.00 | 1.73% | 21,032 |
| Mar 27, 2026 | 226.00 | 231.00 | 222.00 | 231.00 | 231.00 | 2.90% | 17,917 |
| Mar 26, 2026 | 227.00 | 229.00 | 222.00 | 224.50 | 224.50 | -1.97% | 46,277 |
| Mar 25, 2026 | 229.00 | 229.00 | 220.00 | 229.00 | 229.00 | - | 15,892 |
| Mar 24, 2026 | 221.00 | 230.00 | 221.00 | 229.00 | 229.00 | 1.33% | 5,610 |
| Mar 23, 2026 | 226.00 | 238.00 | 202.28 | 226.00 | 226.00 | -3.42% | 161,814 |
| Mar 20, 2026 | 248.00 | 260.00 | 232.30 | 234.00 | 234.00 | -8.24% | 24,963 |
| Mar 19, 2026 | 254.00 | 267.00 | 250.00 | 255.00 | 255.00 | -1.54% | 8,683 |
| Mar 18, 2026 | 266.00 | 266.00 | 251.00 | 259.00 | 259.00 | 0.19% | 300 |
| Mar 17, 2026 | 250.34 | 261.50 | 248.10 | 258.50 | 258.50 | 1.57% | 17,620 |
| Mar 16, 2026 | 266.00 | 267.00 | 250.92 | 254.50 | 254.50 | -1.93% | 14,171 |