Castelnau Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	90.000	90.000	88.000	90.000	90.000	1,120
2026-04-28	90.000	90.600	90.000	90.000	90.000	45,366
2026-04-27	90.000	90.000	90.000	90.000	90.000	0
2026-04-24	90.000	90.480	90.000	90.000	90.000	11,058
2026-04-23	90.000	90.000	90.000	90.000	90.000	12,420
2026-04-22	90.500	90.500	90.000	90.500	90.500	62,282
2026-04-21	90.750	90.750	90.200	90.750	90.750	9,752
2026-04-20	90.750	91.500	90.000	90.750	90.750	85,537
2026-04-17	90.750	91.000	90.750	90.750	90.750	10,000
2026-04-16	90.250	90.250	90.250	90.250	90.250	0
2026-04-15	90.250	90.250	90.250	90.250	90.250	0
2026-04-14	90.250	90.250	90.000	90.250	90.250	50,559
2026-04-13	90.250	90.250	90.250	90.250	90.250	0
2026-04-10	90.250	91.000	90.250	90.250	90.250	20,000
2026-04-09	89.500	91.000	88.330	90.000	90.000	17,828
2026-04-08	88.500	90.000	88.000	89.250	89.250	38,814
2026-04-07	88.500	90.000	88.300	88.500	88.500	24,774
2026-04-02	90.000	90.000	88.500	88.500	88.500	20,000
2026-04-01	90.500	91.990	89.000	90.500	90.500	4,272
2026-03-31	91.000	91.000	88.500	90.500	90.500	16,352
2026-03-30	92.000	93.500	89.500	91.250	91.250	2,755
2026-03-27	92.000	92.000	90.500	92.000	92.000	43,677
2026-03-26	91.750	95.000	91.000	93.000	93.000	11,515
2026-03-25	91.750	92.250	91.750	91.750	91.750	128,500
2026-03-24	91.750	92.500	91.750	91.750	91.750	16,702
2026-03-23	92.500	92.500	91.000	91.750	91.750	3
2026-03-20	93.250	95.000	91.500	93.250	93.250	48,871
2026-03-19	93.250	93.250	92.375	93.250	93.250	4,119
2026-03-18	93.500	93.750	91.500	93.500	93.500	28,000
2026-03-17	93.500	93.500	93.500	93.500	93.500	0
2026-03-16	93.500	93.500	92.820	93.500	93.500	3,500
2026-03-13	93.500	93.500	92.820	93.500	93.500	110,950
2026-03-12	93.500	93.500	93.500	93.500	93.500	0
2026-03-11	93.500	95.300	92.720	93.500	93.500	21,206
2026-03-10	93.250	93.250	93.250	93.250	93.250	0
2026-03-09	93.250	95.000	92.555	93.250	93.250	5,594
2026-03-06	93.750	95.500	93.750	93.750	93.750	4,268
2026-03-05	93.750	94.400	92.550	93.750	93.750	32,094
2026-03-04	93.750	94.400	93.750	93.750	93.750	1,228
2026-03-03	94.500	94.500	93.750	93.750	93.750	3,575
2026-03-02	94.500	97.000	93.500	94.500	94.500	30,852
2026-02-27	94.500	96.000	93.550	95.500	95.500	1,787
2026-02-26	94.500	94.500	93.050	94.500	94.500	8,599
2026-02-25	94.250	94.250	93.025	94.250	94.250	1,283
2026-02-24	94.250	94.250	94.250	94.250	94.250	0
2026-02-23	94.500	96.500	92.700	94.250	94.250	25,179
2026-02-20	94.250	94.500	93.100	94.500	94.500	4,110
2026-02-19	94.250	94.250	94.250	94.250	94.250	0
2026-02-18	94.500	96.349	92.800	94.750	94.750	309,798
2026-02-17	95.000	95.000	94.500	94.500	94.500	5,000
2026-02-16	95.750	95.750	95.540	95.750	95.750	594
2026-02-13	95.750	95.750	95.540	95.750	95.750	2,412
2026-02-12	95.750	96.500	93.500	95.750	95.750	2,672
2026-02-11	96.000	96.700	96.000	96.000	96.000	4,145
2026-02-10	96.000	96.700	95.650	96.000	96.000	13,000
2026-02-09	96.750	96.900	95.000	96.000	96.000	2,244
2026-02-06	96.750	96.920	96.000	96.000	96.000	34,097
2026-02-05	96.000	96.000	95.020	96.000	96.000	322
2026-02-04	97.000	97.000	91.000	96.250	96.250	1,731,309
2026-02-03	96.500	96.500	96.000	96.500	96.500	203,021

← NewerPage 3 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.