Castelnau Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 80.500 | 81.844 | 80.500 | 81.000 | 81.000 | 28,161 |
| 2025-05-19 | 80.500 | 80.500 | 78.550 | 80.500 | 80.500 | 43,224 |
| 2025-05-16 | 80.500 | 81.800 | 78.510 | 80.500 | 80.500 | 18,517 |
| 2025-05-15 | 80.500 | 81.800 | 80.500 | 80.500 | 80.500 | 26,150 |
| 2025-05-14 | 80.500 | 81.800 | 80.500 | 80.500 | 80.500 | 6,329 |
| 2025-05-13 | 80.500 | 81.800 | 78.510 | 80.500 | 80.500 | 30,244 |
| 2025-05-12 | 80.500 | 81.500 | 78.510 | 80.500 | 80.500 | 73,620 |
| 2025-05-09 | 80.500 | 80.500 | 78.510 | 80.500 | 80.500 | 674 |
| 2025-05-08 | 80.500 | 82.500 | 80.500 | 80.500 | 80.500 | 27,806 |
| 2025-05-07 | 80.500 | 81.000 | 78.510 | 80.500 | 80.500 | 1,520 |
| 2025-05-06 | 80.500 | 80.500 | 78.510 | 80.500 | 80.500 | 12,327 |
| 2025-05-02 | 80.500 | 82.500 | 78.500 | 80.500 | 80.500 | 81,556 |
| 2025-05-01 | 80.500 | 82.500 | 78.500 | 80.500 | 80.500 | 7,903 |
| 2025-04-30 | 80.500 | 81.000 | 80.500 | 80.500 | 80.500 | 62,400 |
| 2025-04-29 | 80.500 | 82.500 | 80.500 | 80.500 | 80.500 | 71 |
| 2025-04-28 | 80.500 | 80.500 | 76.055 | 80.500 | 80.500 | 5,000 |
| 2025-04-25 | 80.500 | 81.000 | 80.500 | 80.500 | 80.500 | 18,634 |
| 2025-04-24 | 81.500 | 82.500 | 79.260 | 81.500 | 81.500 | 17,586 |
| 2025-04-23 | 82.000 | 84.000 | 77.000 | 84.000 | 84.000 | 236,261 |
| 2025-04-22 | 82.000 | 84.000 | 80.000 | 82.000 | 82.000 | 1 |
| 2025-04-17 | 82.000 | 84.000 | 82.000 | 82.000 | 82.000 | 26,669 |
| 2025-04-16 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2025-04-15 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2025-04-14 | 83.000 | 84.000 | 80.000 | 82.000 | 82.000 | 12,003 |
| 2025-04-11 | 84.500 | 85.000 | 81.000 | 83.000 | 83.000 | 10,002 |
| 2025-04-10 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 0 |
| 2025-04-09 | 86.500 | 87.000 | 83.000 | 84.500 | 84.500 | 19,999 |
| 2025-04-08 | 86.500 | 87.000 | 86.500 | 86.500 | 86.500 | 46,134 |
| 2025-04-07 | 87.500 | 88.000 | 85.000 | 86.500 | 86.500 | 2 |
| 2025-04-04 | 88.000 | 89.000 | 86.000 | 87.500 | 87.500 | 6,871 |
| 2025-04-03 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2025-04-02 | 88.000 | 88.000 | 87.800 | 88.000 | 88.000 | 4,192 |
| 2025-04-01 | 88.000 | 88.000 | 86.500 | 88.000 | 88.000 | 29,000 |
| 2025-03-31 | 88.000 | 88.000 | 87.000 | 88.000 | 88.000 | 199,000 |
| 2025-03-28 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2025-03-27 | 88.000 | 88.000 | 87.000 | 88.000 | 88.000 | 4,759 |
| 2025-03-26 | 89.500 | 89.500 | 86.500 | 88.250 | 88.250 | 38,488 |
| 2025-03-25 | 90.350 | 90.350 | 88.000 | 90.000 | 90.000 | 29,546 |
| 2025-03-24 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 0 |
| 2025-03-21 | 90.500 | 90.500 | 90.350 | 90.500 | 90.500 | 1,377 |
| 2025-03-20 | 90.500 | 90.500 | 90.350 | 90.500 | 90.500 | 10,000 |
| 2025-03-19 | 90.500 | 90.500 | 89.050 | 90.500 | 90.500 | 21,334 |
| 2025-03-18 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 0 |
| 2025-03-17 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 0 |
| 2025-03-14 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 0 |
| 2025-03-13 | 91.500 | 92.000 | 89.000 | 90.500 | 90.500 | 23,002 |
| 2025-03-12 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-03-11 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-03-10 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 75,470 |
| 2025-03-07 | 92.000 | 92.500 | 91.250 | 92.000 | 92.000 | 61,194 |
| 2025-03-06 | 92.000 | 92.000 | 90.550 | 92.000 | 92.000 | 5,000 |
| 2025-03-05 | 92.000 | 92.500 | 92.000 | 92.000 | 92.000 | 20,000 |
| 2025-03-04 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-03-03 | 92.000 | 92.000 | 90.500 | 92.000 | 92.000 | 7,333 |
| 2025-02-28 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 7,468 |
| 2025-02-27 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2025-02-26 | 92.000 | 92.000 | 91.000 | 91.000 | 91.000 | 13,973 |
| 2025-02-25 | 93.000 | 94.000 | 91.500 | 93.000 | 93.000 | 53,696 |
| 2025-02-24 | 93.000 | 94.000 | 93.000 | 93.000 | 93.000 | 20,000 |
| 2025-02-21 | 93.000 | 93.660 | 92.000 | 93.000 | 93.000 | 3,904 |
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.