Castelnau Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 97.000 | 97.000 | 95.000 | 97.000 | 97.000 | 34 |
| 2026-01-30 | 96.500 | 96.500 | 93.000 | 96.500 | 96.500 | 26,006 |
| 2026-01-29 | 96.000 | 96.000 | 93.500 | 96.000 | 96.000 | 16,604 |
| 2026-01-28 | 96.730 | 96.730 | 95.500 | 96.250 | 96.250 | 38,772 |
| 2026-01-27 | 97.000 | 97.000 | 95.800 | 96.250 | 96.250 | 5,001 |
| 2026-01-26 | 96.250 | 96.250 | 93.500 | 96.250 | 96.250 | 70,922 |
| 2026-01-23 | 96.500 | 96.500 | 95.500 | 96.250 | 96.250 | 105,415 |
| 2026-01-22 | 96.000 | 96.250 | 95.500 | 96.250 | 96.250 | 1 |
| 2026-01-21 | 96.240 | 96.240 | 94.000 | 95.500 | 95.500 | 43,704 |
| 2026-01-20 | 95.750 | 95.750 | 95.750 | 95.750 | 95.750 | 0 |
| 2026-01-19 | 96.000 | 97.000 | 94.000 | 95.750 | 95.750 | 40,904 |
| 2026-01-16 | 96.250 | 98.000 | 94.900 | 95.500 | 95.500 | 68,037 |
| 2026-01-15 | 96.000 | 98.000 | 94.875 | 95.750 | 95.750 | 24,346 |
| 2026-01-14 | 96.250 | 98.000 | 94.000 | 98.000 | 98.000 | 11,522 |
| 2026-01-13 | 95.500 | 97.200 | 94.500 | 96.250 | 96.250 | 6,381 |
| 2026-01-12 | 95.500 | 96.000 | 95.100 | 95.500 | 95.500 | 30,618 |
| 2026-01-09 | 95.500 | 96.000 | 95.500 | 95.500 | 95.500 | 10,404 |
| 2026-01-08 | 95.000 | 95.790 | 95.000 | 95.500 | 95.500 | 222,371 |
| 2026-01-07 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2026-01-06 | 94.850 | 94.850 | 94.150 | 94.500 | 94.500 | 34,845 |
| 2026-01-05 | 94.750 | 94.750 | 93.500 | 94.500 | 94.500 | 5,705 |
| 2026-01-02 | 94.250 | 94.250 | 94.250 | 94.250 | 94.250 | 0 |
| 2025-12-31 | 94.250 | 94.250 | 94.250 | 94.250 | 94.250 | 0 |
| 2025-12-30 | 94.750 | 94.775 | 93.500 | 94.250 | 94.250 | 5,434 |
| 2025-12-29 | 94.250 | 94.250 | 91.500 | 94.250 | 94.250 | 4 |
| 2025-12-24 | 94.750 | 95.000 | 93.500 | 94.250 | 94.250 | 19,924 |
| 2025-12-23 | 94.640 | 94.640 | 93.802 | 94.250 | 94.250 | 2,613 |
| 2025-12-22 | 94.640 | 94.640 | 93.802 | 94.250 | 94.250 | 5,724 |
| 2025-12-19 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2025-12-18 | 94.750 | 95.000 | 94.000 | 94.500 | 94.500 | 3 |
| 2025-12-17 | 94.250 | 94.250 | 93.500 | 94.250 | 94.250 | 51,833 |
| 2025-12-16 | 94.250 | 94.250 | 94.250 | 94.250 | 94.250 | 0 |
| 2025-12-15 | 94.250 | 94.250 | 92.500 | 94.250 | 94.250 | 2 |
| 2025-12-12 | 96.750 | 97.900 | 93.000 | 93.750 | 93.750 | 149,147 |
| 2025-12-11 | 96.750 | 98.150 | 94.500 | 95.000 | 95.000 | 52,018 |
| 2025-12-10 | 96.750 | 96.750 | 95.500 | 96.750 | 96.750 | 30,000 |
| 2025-12-09 | 95.250 | 96.750 | 95.000 | 96.750 | 96.750 | 63,530 |
| 2025-12-08 | 95.000 | 96.000 | 94.850 | 95.250 | 95.250 | 78,392 |
| 2025-12-05 | 94.000 | 95.800 | 94.000 | 95.000 | 95.000 | 77,020 |
| 2025-12-04 | 92.500 | 94.500 | 92.445 | 93.500 | 93.500 | 18,096 |
| 2025-12-03 | 92.500 | 92.500 | 91.750 | 92.500 | 92.500 | 11,117 |
| 2025-12-02 | 92.500 | 95.000 | 90.500 | 92.500 | 92.500 | 1,648 |
| 2025-12-01 | 91.500 | 93.000 | 90.800 | 92.000 | 92.000 | 34,935 |
| 2025-11-28 | 90.440 | 93.000 | 90.440 | 91.500 | 91.500 | 50,922 |
| 2025-11-27 | 90.160 | 91.000 | 90.160 | 90.250 | 90.250 | 37,001 |
| 2025-11-26 | 90.000 | 91.000 | 87.500 | 90.000 | 90.000 | 109,158 |
| 2025-11-25 | 89.000 | 90.000 | 89.000 | 90.000 | 90.000 | 5,261 |
| 2025-11-24 | 88.500 | 88.900 | 88.300 | 88.500 | 88.500 | 34,646 |
| 2025-11-21 | 88.250 | 89.000 | 88.000 | 88.000 | 88.000 | 414,857 |
| 2025-11-20 | 86.750 | 89.000 | 86.750 | 87.500 | 87.500 | 603,020 |
| 2025-11-19 | 85.750 | 87.500 | 85.360 | 86.750 | 86.750 | 178,647 |
| 2025-11-18 | 85.750 | 86.500 | 85.750 | 85.750 | 85.750 | 10,000 |
| 2025-11-17 | 84.750 | 86.000 | 84.500 | 85.000 | 85.000 | 235,499 |
| 2025-11-14 | 81.000 | 86.000 | 81.000 | 84.500 | 84.500 | 587,563 |
| 2025-11-13 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2025-11-12 | 79.000 | 80.000 | 78.300 | 79.000 | 79.000 | 1,034,430 |
| 2025-11-11 | 78.500 | 80.000 | 78.500 | 78.500 | 78.500 | 166,226 |
| 2025-11-10 | 78.500 | 79.610 | 78.500 | 78.500 | 78.500 | 20,000 |
| 2025-11-07 | 77.500 | 78.790 | 76.820 | 77.500 | 77.500 | 14,239 |
| 2025-11-06 | 77.500 | 78.802 | 76.818 | 77.500 | 77.500 | 14,270 |
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.