Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 387.30 | 396.00 | 372.00 | 384.00 | 322.23 | 7,142 |
| 2024-06-07 | 387.68 | 387.68 | 380.00 | 380.00 | 318.88 | 6,031 |
| 2024-06-06 | 386.00 | 396.00 | 384.00 | 384.00 | 322.23 | 2,771 |
| 2024-06-05 | 386.00 | 387.00 | 378.00 | 387.00 | 324.75 | 3,123 |
| 2024-06-04 | 384.00 | 396.00 | 383.00 | 384.00 | 322.23 | 41,091 |
| 2024-06-03 | 398.00 | 398.00 | 370.49 | 385.00 | 323.07 | 23,310 |
| 2024-05-31 | 375.00 | 398.00 | 375.00 | 385.00 | 323.07 | 5,261 |
| 2024-05-30 | 375.00 | 396.70 | 375.00 | 385.00 | 323.07 | 13,407 |
| 2024-05-29 | 380.02 | 388.00 | 380.02 | 388.00 | 325.59 | 5,262 |
| 2024-05-28 | 384.00 | 384.00 | 375.00 | 381.00 | 319.72 | 19,499 |
| 2024-05-24 | 380.00 | 388.00 | 380.00 | 384.00 | 322.23 | 11,075 |
| 2024-05-23 | 397.80 | 399.98 | 381.60 | 384.00 | 322.23 | 8,344 |
| 2024-05-22 | 394.00 | 400.00 | 394.00 | 394.00 | 330.63 | 1,005 |
| 2024-05-21 | 400.00 | 402.00 | 388.00 | 400.00 | 335.66 | 12,849 |
| 2024-05-20 | 404.00 | 404.00 | 391.60 | 396.00 | 332.30 | 15,320 |
| 2024-05-17 | 382.00 | 404.00 | 382.00 | 392.00 | 328.95 | 3,513 |
| 2024-05-16 | 394.00 | 398.00 | 372.00 | 391.00 | 328.11 | 4,655 |
| 2024-05-15 | 388.00 | 396.90 | 382.00 | 396.00 | 332.30 | 24,785 |
| 2024-05-14 | 394.00 | 398.00 | 382.00 | 392.00 | 328.95 | 547,209 |
| 2024-05-13 | 382.00 | 404.00 | 377.94 | 386.00 | 323.91 | 20,590 |
| 2024-05-10 | 378.00 | 382.75 | 370.00 | 382.00 | 320.56 | 12,802 |
| 2024-05-09 | 369.00 | 379.72 | 366.00 | 373.00 | 313.00 | 16,877 |
| 2024-05-08 | 370.00 | 378.00 | 370.00 | 370.00 | 310.49 | 15,208 |
| 2024-05-07 | 374.00 | 374.00 | 368.00 | 369.00 | 309.65 | 13,437 |
| 2024-05-03 | 368.00 | 378.00 | 367.00 | 368.00 | 308.81 | 21,372 |
| 2024-05-02 | 373.50 | 380.00 | 368.00 | 369.00 | 309.65 | 5,163 |
| 2024-05-01 | 382.00 | 390.00 | 360.00 | 371.00 | 311.32 | 80,667 |
| 2024-04-30 | 377.00 | 382.00 | 367.80 | 372.00 | 312.16 | 2,731 |
| 2024-04-29 | 374.85 | 376.00 | 362.00 | 372.00 | 312.16 | 198,278 |
| 2024-04-26 | 380.00 | 380.00 | 370.00 | 376.00 | 315.52 | 67,794 |
| 2024-04-25 | 376.00 | 376.00 | 364.16 | 369.00 | 309.65 | 1,480 |
| 2024-04-24 | 377.30 | 377.30 | 365.00 | 365.00 | 306.29 | 8,589 |
| 2024-04-23 | 380.00 | 382.00 | 370.81 | 371.00 | 311.32 | 61,001 |
| 2024-04-22 | 374.00 | 375.65 | 365.12 | 374.00 | 313.84 | 88,473 |
| 2024-04-19 | 370.00 | 374.00 | 355.60 | 367.00 | 307.97 | 8,987 |
| 2024-04-18 | 362.00 | 370.00 | 355.00 | 355.00 | 297.90 | 1,260 |
| 2024-04-17 | 354.00 | 366.00 | 350.00 | 358.00 | 300.42 | 17,427 |
| 2024-04-16 | 346.00 | 360.00 | 346.00 | 353.00 | 296.22 | 42,235 |
| 2024-04-15 | 360.00 | 370.00 | 346.00 | 355.00 | 297.90 | 13,070 |
| 2024-04-12 | 348.00 | 363.00 | 340.00 | 363.00 | 304.61 | 16,855 |
| 2024-04-11 | 344.72 | 350.23 | 340.00 | 344.00 | 288.67 | 10,190 |
| 2024-04-10 | 336.49 | 345.03 | 336.00 | 344.00 | 288.67 | 21,464 |
| 2024-04-09 | 338.00 | 340.00 | 332.40 | 338.00 | 283.63 | 17,496 |
| 2024-04-08 | 334.00 | 340.00 | 332.00 | 336.00 | 281.95 | 27,831 |
| 2024-04-05 | 332.00 | 338.00 | 328.00 | 329.00 | 276.08 | 19,348 |
| 2024-04-04 | 330.00 | 338.10 | 328.38 | 330.00 | 276.92 | 47,873 |
| 2024-04-03 | 342.00 | 342.00 | 328.00 | 332.00 | 278.60 | 47,143 |
| 2024-04-02 | 340.00 | 344.00 | 326.00 | 330.00 | 276.92 | 34,730 |
| 2024-03-28 | 346.00 | 346.00 | 324.00 | 331.00 | 277.76 | 16,651 |
| 2024-03-27 | 332.67 | 344.40 | 324.00 | 336.00 | 281.95 | 6,416 |
| 2024-03-26 | 346.00 | 349.71 | 327.99 | 344.00 | 288.67 | 53,559 |
| 2024-03-25 | 348.00 | 348.00 | 330.00 | 342.00 | 286.99 | 23,453 |
| 2024-03-22 | 339.00 | 348.00 | 339.00 | 339.00 | 284.47 | 8,510 |
| 2024-03-21 | 338.00 | 339.00 | 330.00 | 339.00 | 284.47 | 1,005 |
| 2024-03-20 | 348.00 | 348.00 | 324.48 | 339.00 | 284.47 | 27,745 |
| 2024-03-19 | 320.60 | 336.18 | 320.60 | 329.00 | 276.08 | 5,015 |
| 2024-03-18 | 340.00 | 348.00 | 328.00 | 338.00 | 283.63 | 15,712 |
| 2024-03-15 | 328.50 | 342.50 | 321.40 | 335.00 | 281.12 | 53,638 |
| 2024-03-14 | 322.00 | 348.00 | 320.00 | 330.00 | 276.92 | 16,454 |
| 2024-03-13 | 330.00 | 342.00 | 321.02 | 332.00 | 278.60 | 35,823 |
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.