Castings P.L.C. (LON:CGS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 279.00
+14.00 (5.28%)
Nov 13, 2026, 4:35 PM GMT
Castings P.L.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 277.44 | 279.00 | 269.00 | 279.00 | 279.00 | 5.28% | 19,176 |
| Nov 12, 2026 | 279.00 | 279.00 | 265.00 | 265.00 | 265.00 | - | 42,353 |
| Nov 11, 2026 | 279.00 | 279.00 | 265.00 | 265.00 | 265.00 | -0.75% | 15,898 |
| Nov 10, 2026 | 279.00 | 279.00 | 267.00 | 267.00 | 267.00 | -1.84% | 13,957 |
| Nov 9, 2026 | 279.00 | 279.00 | 272.00 | 272.00 | 272.00 | 0.37% | 8,889 |
| Nov 6, 2026 | 278.00 | 279.00 | 271.00 | 271.00 | 271.00 | -2.87% | 4,088 |
| Nov 5, 2026 | 276.00 | 279.00 | 266.00 | 279.00 | 279.00 | - | 228,140 |
| Nov 4, 2026 | 279.00 | 279.00 | 265.00 | 279.00 | 279.00 | 4.89% | 12,783 |
| Nov 3, 2026 | 266.00 | 273.00 | 265.00 | 266.00 | 266.00 | -2.21% | 17,957 |
| Nov 2, 2026 | 273.00 | 275.92 | 265.00 | 272.00 | 272.00 | - | 33,496 |
| Oct 30, 2026 | 273.00 | 279.00 | 269.00 | 272.00 | 272.00 | 0.74% | 12,783 |
| Oct 29, 2026 | 273.00 | 279.00 | 265.00 | 270.00 | 270.00 | 1.50% | 16,505 |
| Oct 28, 2026 | 273.00 | 276.49 | 266.00 | 266.00 | 266.00 | -1.85% | 30,754 |
| Oct 27, 2026 | 273.00 | 279.00 | 266.00 | 271.00 | 271.00 | -2.87% | 17,949 |
| Oct 26, 2026 | 250.00 | 279.00 | 242.00 | 279.00 | 279.00 | 0.72% | 102,472 |
| Oct 23, 2026 | 271.00 | 285.00 | 270.65 | 277.00 | 277.00 | 0.73% | 12,046 |
| Oct 22, 2026 | 277.00 | 289.00 | 271.00 | 275.00 | 275.00 | -3.51% | 13,518 |
| Oct 21, 2026 | 284.00 | 286.00 | 271.00 | 285.00 | 285.00 | 4.40% | 39,703 |
| Oct 20, 2026 | 279.00 | 283.00 | 271.00 | 273.00 | 273.00 | -2.15% | 20,895 |
| Oct 19, 2026 | 287.00 | 289.00 | 271.00 | 279.00 | 279.00 | 1.09% | 23,391 |
| Oct 16, 2026 | 272.00 | 287.00 | 271.00 | 276.00 | 276.00 | 2.22% | 8,630 |
| Oct 15, 2026 | 272.00 | 287.00 | 270.00 | 270.00 | 270.00 | -0.37% | 40,806 |
| Oct 14, 2026 | 271.00 | 287.00 | 271.00 | 271.00 | 271.00 | -0.73% | 6,535 |
| Oct 13, 2026 | 280.00 | 289.00 | 271.00 | 273.00 | 273.00 | -2.85% | 17,761 |
| Oct 12, 2026 | 282.00 | 287.00 | 277.80 | 281.00 | 281.00 | -2.09% | 12,142 |
| Oct 9, 2026 | 287.00 | 287.00 | 280.00 | 287.00 | 287.00 | - | 17,198 |
| Oct 8, 2026 | 284.00 | 289.00 | 274.00 | 287.00 | 287.00 | 5.90% | 79,258 |
| Oct 7, 2026 | 277.00 | 283.00 | 270.00 | 271.00 | 271.00 | -2.52% | 5,890 |
| Oct 6, 2026 | 274.00 | 287.00 | 271.50 | 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 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | 1.82% | 10,581 |
| Oct 1, 2026 | 282.00 | 282.10 | 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 | 285.00 | 290.00 | 280.00 | 282.00 | 282.00 | 0.71% | 22,150 |
| Sep 28, 2026 | 284.00 | 290.00 | 280.00 | 280.00 | 280.00 | -3.45% | 11,583 |
| Sep 25, 2026 | 281.00 | 290.00 | 281.00 | 290.00 | 290.00 | 0.69% | 2,647 |
| Sep 24, 2026 | 288.00 | 290.00 | 279.00 | 288.00 | 288.00 | -0.69% | 4,037 |
| Sep 23, 2026 | 278.00 | 290.00 | 275.00 | 290.00 | 290.00 | 4.69% | 27,782 |
| Sep 22, 2026 | 283.00 | 290.00 | 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 | 290.00 | 307.00 | 286.00 | 298.00 | 298.00 | 3.83% | 12,097 |
| Sep 15, 2026 | 300.00 | 309.00 | 287.00 | 287.00 | 287.00 | -6.82% | 20,209 |
| Sep 14, 2026 | 290.00 | 308.00 | 287.00 | 308.00 | 308.00 | 3.70% | 10,027 |
| Sep 11, 2026 | 297.00 | 304.70 | 287.30 | 297.00 | 297.00 | -1.98% | 530,063 |
| 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 |