Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 320.00 | 330.00 | 296.00 | 313.00 | 277.74 | 70,120 |
| 2024-08-30 | 302.00 | 318.00 | 302.00 | 312.00 | 276.85 | 17,435 |
| 2024-08-29 | 306.00 | 317.20 | 306.00 | 310.00 | 275.08 | 2,779 |
| 2024-08-28 | 318.00 | 318.00 | 303.62 | 312.00 | 276.85 | 11,577 |
| 2024-08-27 | 310.00 | 318.00 | 310.00 | 310.00 | 275.08 | 16,530 |
| 2024-08-23 | 313.90 | 318.00 | 308.51 | 314.00 | 278.63 | 13,414 |
| 2024-08-22 | 310.00 | 315.60 | 300.00 | 312.00 | 276.85 | 42,174 |
| 2024-08-21 | 310.00 | 318.00 | 304.00 | 308.00 | 273.31 | 34,628 |
| 2024-08-20 | 296.00 | 330.00 | 286.00 | 308.00 | 273.31 | 98,221 |
| 2024-08-19 | 345.00 | 348.00 | 339.00 | 340.00 | 301.70 | 2,051 |
| 2024-08-16 | 332.00 | 350.00 | 330.00 | 340.00 | 301.70 | 4,255 |
| 2024-08-15 | 334.00 | 354.50 | 333.27 | 334.00 | 296.38 | 2,542 |
| 2024-08-14 | 350.00 | 358.00 | 336.00 | 336.00 | 298.15 | 13,446 |
| 2024-08-13 | 344.00 | 360.00 | 340.00 | 344.00 | 305.25 | 6,088 |
| 2024-08-12 | 340.00 | 360.00 | 336.00 | 336.00 | 298.15 | 9,720 |
| 2024-08-09 | 350.00 | 360.00 | 340.00 | 350.00 | 310.57 | 4,080 |
| 2024-08-08 | 334.00 | 358.00 | 333.90 | 350.00 | 310.57 | 24,283 |
| 2024-08-07 | 354.00 | 358.00 | 353.70 | 354.00 | 314.12 | 1,477 |
| 2024-08-06 | 352.00 | 360.00 | 332.00 | 352.00 | 312.35 | 11,661 |
| 2024-08-05 | 344.00 | 358.00 | 326.00 | 350.00 | 310.57 | 43,925 |
| 2024-08-02 | 350.00 | 360.00 | 343.44 | 350.00 | 310.57 | 3,772 |
| 2024-08-01 | 354.00 | 370.00 | 340.00 | 346.00 | 307.02 | 16,956 |
| 2024-07-31 | 354.00 | 386.00 | 352.00 | 352.00 | 312.35 | 5,902 |
| 2024-07-30 | 356.00 | 378.00 | 356.00 | 356.00 | 315.90 | 7,968 |
| 2024-07-29 | 374.00 | 386.00 | 359.80 | 368.00 | 326.55 | 13,454 |
| 2024-07-26 | 378.00 | 386.00 | 363.00 | 374.00 | 331.87 | 11,491 |
| 2024-07-25 | 354.00 | 378.00 | 350.00 | 368.00 | 326.55 | 30,934 |
| 2024-07-24 | 350.00 | 380.00 | 350.00 | 350.00 | 310.57 | 4,779 |
| 2024-07-23 | 354.00 | 380.00 | 350.00 | 350.00 | 310.57 | 22,310 |
| 2024-07-22 | 364.00 | 370.00 | 350.00 | 350.00 | 310.57 | 52,881 |
| 2024-07-19 | 388.00 | 388.00 | 364.00 | 376.00 | 333.65 | 3,128 |
| 2024-07-18 | 378.00 | 396.00 | 362.00 | 366.00 | 324.77 | 60,661 |
| 2024-07-17 | 378.00 | 396.00 | 368.24 | 385.00 | 329.04 | 38,799 |
| 2024-07-16 | 379.00 | 394.00 | 364.00 | 367.00 | 313.66 | 27,379 |
| 2024-07-15 | 388.00 | 396.00 | 362.00 | 362.00 | 309.38 | 34,743 |
| 2024-07-12 | 374.00 | 394.00 | 374.00 | 374.00 | 319.64 | 11,316 |
| 2024-07-11 | 384.00 | 396.00 | 368.00 | 376.00 | 321.35 | 27,050 |
| 2024-07-10 | 368.00 | 390.00 | 368.00 | 376.00 | 321.35 | 5,738 |
| 2024-07-09 | 382.00 | 390.00 | 364.00 | 381.00 | 325.62 | 16,960 |
| 2024-07-08 | 370.00 | 382.00 | 354.00 | 375.00 | 320.49 | 439,394 |
| 2024-07-05 | 362.00 | 381.48 | 360.00 | 360.00 | 307.67 | 6,829 |
| 2024-07-04 | 354.00 | 382.00 | 352.00 | 352.00 | 300.84 | 6,907 |
| 2024-07-03 | 360.00 | 380.00 | 360.00 | 368.00 | 314.51 | 26,444 |
| 2024-07-02 | 376.00 | 379.72 | 366.00 | 366.00 | 312.80 | 38,264 |
| 2024-07-01 | 370.00 | 378.00 | 362.64 | 370.00 | 316.22 | 5,576 |
| 2024-06-28 | 362.00 | 378.00 | 361.20 | 368.00 | 314.51 | 7,119 |
| 2024-06-27 | 362.00 | 367.50 | 352.00 | 352.00 | 300.84 | 18,448 |
| 2024-06-26 | 348.00 | 378.00 | 348.00 | 352.00 | 300.84 | 22,563 |
| 2024-06-25 | 364.00 | 378.00 | 352.37 | 360.00 | 307.67 | 6,119 |
| 2024-06-24 | 370.00 | 378.00 | 356.00 | 358.00 | 305.96 | 20,777 |
| 2024-06-21 | 368.00 | 380.00 | 333.40 | 380.00 | 324.77 | 30,223 |
| 2024-06-20 | 370.00 | 386.00 | 370.00 | 383.00 | 327.33 | 10,824 |
| 2024-06-19 | 376.00 | 398.00 | 374.00 | 386.00 | 323.91 | 5,043 |
| 2024-06-18 | 376.00 | 398.00 | 376.00 | 382.00 | 320.56 | 18,974 |
| 2024-06-17 | 380.00 | 400.00 | 362.00 | 391.00 | 328.11 | 97,579 |
| 2024-06-14 | 368.00 | 376.00 | 360.00 | 376.00 | 315.52 | 24,331 |
| 2024-06-13 | 350.00 | 370.00 | 346.00 | 350.00 | 293.70 | 31,823 |
| 2024-06-12 | 370.00 | 370.00 | 342.00 | 356.00 | 298.74 | 189,569 |
| 2024-06-11 | 370.00 | 383.50 | 370.00 | 370.00 | 310.49 | 7,333 |
| 2024-06-10 | 387.30 | 396.00 | 372.00 | 384.00 | 322.23 | 7,142 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.1419 GBP |
| 2025-11-27 | 0.0421 GBP |
| 2025-07-17 | 0.1419 GBP |
| 2024-11-21 | 0.0421 GBP |
| 2024-07-18 | 0.1419 GBP |
| 2024-06-20 | 0.0700 GBP |
| 2023-11-23 | 0.0413 GBP |
| 2023-07-20 | 0.1351 GBP |
| 2023-06-22 | 0.1500 GBP |
| 2022-11-24 | 0.0384 GBP |
| 2022-07-21 | 0.1257 GBP |
| 2022-06-23 | 0.1500 GBP |
| 2021-11-25 | 0.0366 GBP |
| 2021-07-22 | 0.1169 GBP |
| 2020-11-26 | 0.0357 GBP |
| 2020-07-16 | 0.1140 GBP |
| 2019-11-21 | 0.0348 GBP |
| 2019-07-18 | 0.1140 GBP |
| 2019-06-20 | 0.1500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.