Castelnau Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 75,428 |
| 2026-10-16 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 69,826 |
| 2026-10-15 | 90.000 | 93.000 | 89.500 | 93.000 | 93.000 | 13,071 |
| 2026-10-14 | 90.000 | 90.750 | 90.000 | 90.000 | 90.000 | 10,000 |
| 2026-10-13 | 90.000 | 90.000 | 89.810 | 90.000 | 90.000 | 8,389 |
| 2026-10-12 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 53 |
| 2026-10-09 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 10,834 |
| 2026-10-08 | 90.000 | 91.000 | 87.000 | 87.000 | 87.000 | 14,015 |
| 2026-10-07 | 90.000 | 91.000 | 87.000 | 90.000 | 90.000 | 11,729 |
| 2026-10-06 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 312 |
| 2026-10-05 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 5,536 |
| 2026-10-02 | 89.500 | 90.500 | 89.500 | 89.500 | 89.500 | 10,000 |
| 2026-10-01 | 89.500 | 90.850 | 89.080 | 89.500 | 89.500 | 14,572 |
| 2026-09-30 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 0 |
| 2026-09-29 | 89.500 | 89.500 | 89.080 | 89.500 | 89.500 | 10,740 |
| 2026-09-28 | 89.500 | 95.000 | 89.500 | 89.500 | 89.500 | 900 |
| 2026-09-25 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 0 |
| 2026-09-24 | 89.500 | 89.500 | 88.660 | 89.500 | 89.500 | 21,280 |
| 2026-09-23 | 89.500 | 91.000 | 88.660 | 89.500 | 89.500 | 28,733 |
| 2026-09-22 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 0 |
| 2026-09-21 | 89.500 | 91.000 | 89.500 | 89.500 | 89.500 | 26 |
| 2026-09-18 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 0 |
| 2026-09-17 | 89.000 | 89.300 | 88.000 | 89.000 | 89.000 | 49,741 |
| 2026-09-16 | 89.500 | 93.000 | 89.000 | 93.000 | 93.000 | 233,549 |
| 2026-09-15 | 89.500 | 91.000 | 88.000 | 91.000 | 91.000 | 10,056 |
| 2026-09-14 | 89.500 | 89.500 | 88.000 | 89.500 | 89.500 | 3,704 |
| 2026-09-11 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 0 |
| 2026-09-10 | 89.500 | 90.850 | 88.522 | 89.500 | 89.500 | 625,374 |
| 2026-09-09 | 89.500 | 90.000 | 88.522 | 89.500 | 89.500 | 426,387 |
| 2026-09-08 | 89.500 | 89.500 | 89.000 | 89.500 | 89.500 | 13,613 |
| 2026-09-07 | 89.500 | 90.300 | 88.000 | 89.000 | 89.000 | 48,564 |
| 2026-09-04 | 89.500 | 90.400 | 89.500 | 89.500 | 89.500 | 28,511 |
| 2026-09-03 | 89.000 | 89.000 | 88.000 | 89.000 | 89.000 | 12,013 |
| 2026-09-02 | 89.500 | 89.500 | 88.323 | 89.500 | 89.500 | 200,000 |
| 2026-09-01 | 89.500 | 90.650 | 88.370 | 89.500 | 89.500 | 2,718 |
| 2026-08-28 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 0 |
| 2026-08-27 | 89.500 | 89.500 | 88.060 | 89.500 | 89.500 | 105,000 |
| 2026-08-26 | 89.500 | 89.500 | 88.060 | 89.500 | 89.500 | 5,000 |
| 2026-08-25 | 89.500 | 89.500 | 88.000 | 89.500 | 89.500 | 52,246 |
| 2026-08-24 | 89.500 | 89.500 | 88.000 | 89.500 | 89.500 | 16 |
| 2026-08-21 | 89.500 | 89.500 | 88.555 | 89.500 | 89.500 | 10,000 |
| 2026-08-20 | 89.500 | 91.000 | 88.000 | 89.500 | 89.500 | 200,030 |
| 2026-08-19 | 89.000 | 89.500 | 88.000 | 89.500 | 89.500 | 250,015 |
| 2026-08-18 | 89.000 | 89.100 | 89.000 | 89.000 | 89.000 | 3,839 |
| 2026-08-17 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 12 |
| 2026-08-14 | 88.500 | 89.767 | 88.000 | 89.000 | 89.000 | 10,004 |
| 2026-08-13 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 130,000 |
| 2026-08-12 | 88.500 | 89.000 | 88.500 | 88.500 | 88.500 | 130,000 |
| 2026-08-11 | 88.500 | 89.650 | 88.500 | 88.500 | 88.500 | 78,525 |
| 2026-08-10 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2026-08-07 | 88.500 | 89.650 | 87.180 | 88.500 | 88.500 | 73,447 |
| 2026-08-06 | 88.500 | 89.650 | 88.500 | 88.500 | 88.500 | 10,000 |
| 2026-08-05 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 0 |
| 2026-08-04 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 653 |
| 2026-08-03 | 88.500 | 89.892 | 88.500 | 88.500 | 88.500 | 45,000 |
| 2026-07-31 | 88.500 | 89.650 | 88.000 | 88.500 | 88.500 | 265,450 |
| 2026-07-30 | 88.500 | 89.650 | 88.000 | 88.500 | 88.500 | 53,022 |
| 2026-07-29 | 88.500 | 90.000 | 88.000 | 88.500 | 88.500 | 750,002 |
| 2026-07-28 | 88.000 | 88.000 | 86.000 | 88.000 | 88.000 | 51,420 |
| 2026-07-27 | 88.000 | 88.000 | 87.780 | 88.000 | 88.000 | 25,000 |
Page 1 of 3 · 128 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.