Castelnau Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	88.000	88.000	88.000	88.000	88.000	298,000
2026-07-23	88.000	88.750	88.000	88.000	88.000	100,000
2026-07-22	88.000	88.200	88.000	88.000	88.000	100,000
2026-07-21	88.500	89.500	88.000	88.000	88.000	7,527
2026-07-20	88.500	89.500	87.000	89.000	89.000	135,430
2026-07-17	88.500	88.500	88.500	88.500	88.500	0
2026-07-16	88.500	88.950	87.400	88.500	88.500	21,118
2026-07-15	88.500	89.000	88.500	88.500	88.500	11,000
2026-07-14	88.500	89.000	88.500	88.500	88.500	11,231
2026-07-13	88.500	88.500	88.500	88.500	88.500	0
2026-07-10	88.500	89.000	87.150	88.500	88.500	2,697
2026-07-09	88.500	88.500	88.250	88.500	88.500	10,300
2026-07-08	89.500	89.500	89.500	89.500	89.500	0
2026-07-07	89.500	89.500	88.000	89.500	89.500	14,279
2026-07-06	89.500	91.000	89.500	89.500	89.500	5,570
2026-07-03	89.500	89.500	87.500	89.500	89.500	1,662
2026-07-02	89.500	89.500	89.500	89.500	89.500	0
2026-07-01	89.500	89.780	89.500	89.500	89.500	274
2026-06-30	89.500	89.500	88.150	89.500	89.500	20,522
2026-06-29	89.500	91.000	89.000	89.500	89.500	145,001
2026-06-26	89.500	90.000	88.375	89.500	89.500	30,000
2026-06-25	89.500	92.500	88.350	92.500	92.500	83,573
2026-06-24	89.500	89.500	89.500	89.500	89.500	0
2026-06-23	89.500	89.500	88.330	89.500	89.500	10,000
2026-06-22	89.500	91.000	89.500	89.500	89.500	2
2026-06-19	89.500	90.250	89.500	89.500	89.500	8,856
2026-06-18	89.500	91.000	88.000	91.000	91.000	158
2026-06-17	89.500	90.640	89.000	89.500	89.500	300,000
2026-06-16	89.500	90.640	88.330	89.500	89.500	24,337
2026-06-15	89.500	89.500	89.500	89.500	89.500	0
2026-06-12	89.500	89.500	88.060	89.500	89.500	696
2026-06-11	89.500	89.500	88.250	89.500	89.500	5,068
2026-06-10	89.500	89.500	89.500	89.500	89.500	0
2026-06-09	89.500	90.400	89.500	89.500	89.500	100,829
2026-06-08	89.500	89.500	88.000	89.500	89.500	1
2026-06-05	89.500	89.500	89.500	89.500	89.500	0
2026-06-04	89.500	90.500	89.500	89.500	89.500	2,500
2026-06-03	89.500	89.500	88.100	89.500	89.500	10,000
2026-06-02	89.500	89.500	89.500	89.500	89.500	0
2026-06-01	89.500	90.000	88.100	89.500	89.500	20,110
2026-05-29	89.500	90.500	88.100	89.500	89.500	867
2026-05-28	89.500	89.500	89.500	89.500	89.500	0
2026-05-27	89.500	90.500	89.500	89.500	89.500	353
2026-05-26	89.500	90.240	89.500	89.500	89.500	11,084
2026-05-22	89.500	89.500	88.000	89.500	89.500	4,497
2026-05-21	89.500	89.500	88.000	89.500	89.500	491
2026-05-20	89.500	89.500	88.000	89.500	89.500	13,142
2026-05-19	89.500	90.700	88.100	89.500	89.500	29,000
2026-05-18	89.500	89.500	88.000	89.500	89.500	6,462
2026-05-15	90.000	90.000	89.000	90.000	90.000	3,500
2026-05-14	90.000	90.500	89.100	90.000	90.000	26,935
2026-05-13	90.000	90.000	90.000	90.000	90.000	0
2026-05-12	90.000	90.000	90.000	90.000	90.000	0
2026-05-11	90.000	90.600	89.000	90.000	90.000	66,037
2026-05-08	90.000	90.000	89.720	90.000	90.000	17,500
2026-05-07	90.000	90.000	90.000	90.000	90.000	8,275
2026-05-06	90.000	90.000	89.720	90.000	90.000	79,666
2026-05-05	90.000	90.000	90.000	90.000	90.000	255
2026-05-01	90.000	91.000	89.000	90.000	90.000	256
2026-04-30	90.000	90.500	90.000	90.000	90.000	15,500

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.