Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 331.10 | 339.00 | 330.36 | 339.00 | 284.47 | 7,222 |
| 2024-03-11 | 343.16 | 350.00 | 326.90 | 339.00 | 284.47 | 21,503 |
| 2024-03-08 | 330.00 | 348.00 | 330.00 | 337.00 | 282.79 | 7,561 |
| 2024-03-07 | 334.00 | 350.00 | 330.00 | 340.00 | 285.31 | 14,914 |
| 2024-03-06 | 343.00 | 343.00 | 334.00 | 337.00 | 282.79 | 19,828 |
| 2024-03-05 | 342.00 | 354.00 | 334.01 | 343.00 | 287.83 | 20,650 |
| 2024-03-04 | 350.64 | 350.64 | 342.24 | 348.00 | 292.02 | 6,408 |
| 2024-03-01 | 345.00 | 350.64 | 342.72 | 348.00 | 292.02 | 3,536 |
| 2024-02-29 | 350.64 | 354.00 | 345.01 | 348.00 | 292.02 | 4,934 |
| 2024-02-28 | 352.00 | 360.00 | 342.24 | 352.00 | 295.38 | 27,678 |
| 2024-02-27 | 351.60 | 353.20 | 351.60 | 353.00 | 296.22 | 5,009 |
| 2024-02-26 | 353.20 | 353.40 | 351.00 | 351.00 | 294.54 | 13,637 |
| 2024-02-23 | 351.60 | 354.00 | 346.20 | 348.00 | 292.02 | 4,082 |
| 2024-02-22 | 351.60 | 360.00 | 347.00 | 347.00 | 291.19 | 1,506 |
| 2024-02-21 | 348.00 | 352.56 | 342.00 | 346.00 | 290.35 | 12,670 |
| 2024-02-20 | 344.50 | 358.00 | 344.50 | 347.00 | 291.19 | 1,072 |
| 2024-02-19 | 342.50 | 350.37 | 342.50 | 347.00 | 291.19 | 5,912 |
| 2024-02-16 | 350.00 | 351.00 | 342.50 | 345.00 | 289.51 | 15,137 |
| 2024-02-15 | 350.00 | 350.00 | 347.40 | 349.00 | 292.86 | 3,020 |
| 2024-02-14 | 350.00 | 350.00 | 347.89 | 350.00 | 293.70 | 12,124 |
| 2024-02-13 | 356.00 | 358.00 | 348.51 | 349.00 | 292.86 | 5,268 |
| 2024-02-12 | 350.00 | 368.00 | 350.00 | 359.00 | 301.25 | 24,704 |
| 2024-02-09 | 354.00 | 369.78 | 345.33 | 354.00 | 297.06 | 16,738 |
| 2024-02-08 | 356.00 | 370.00 | 351.00 | 355.00 | 297.90 | 2,950 |
| 2024-02-07 | 354.00 | 362.00 | 350.00 | 360.00 | 302.09 | 9,207 |
| 2024-02-06 | 364.00 | 370.00 | 348.32 | 357.00 | 299.58 | 7,336 |
| 2024-02-05 | 370.00 | 370.00 | 350.00 | 360.00 | 302.09 | 5,832 |
| 2024-02-02 | 350.00 | 363.40 | 349.34 | 360.00 | 302.09 | 16,547 |
| 2024-02-01 | 350.00 | 363.40 | 350.00 | 360.00 | 302.09 | 4,003 |
| 2024-01-31 | 350.00 | 364.72 | 350.00 | 360.00 | 302.09 | 6,218 |
| 2024-01-30 | 370.00 | 370.00 | 354.00 | 360.00 | 302.09 | 4,440 |
| 2024-01-29 | 366.00 | 370.00 | 353.60 | 370.00 | 310.49 | 5,257 |
| 2024-01-26 | 362.00 | 366.02 | 352.00 | 362.00 | 303.77 | 5,516 |
| 2024-01-25 | 366.00 | 366.00 | 352.14 | 363.00 | 304.61 | 3,426 |
| 2024-01-24 | 350.00 | 360.00 | 344.50 | 360.00 | 302.09 | 24,037 |
| 2024-01-23 | 344.50 | 358.00 | 344.50 | 349.00 | 292.86 | 10,079 |
| 2024-01-22 | 340.00 | 360.00 | 330.00 | 349.00 | 292.86 | 1,623,649 |
| 2024-01-19 | 351.00 | 357.70 | 345.60 | 353.00 | 296.22 | 15,623 |
| 2024-01-18 | 354.00 | 360.00 | 346.00 | 351.00 | 294.54 | 5,412 |
| 2024-01-17 | 354.00 | 354.00 | 346.08 | 350.00 | 293.70 | 5,620 |
| 2024-01-16 | 350.00 | 360.00 | 342.50 | 352.00 | 295.38 | 50,874 |
| 2024-01-15 | 360.00 | 372.00 | 350.00 | 362.00 | 303.77 | 13,481 |
| 2024-01-12 | 364.00 | 374.00 | 352.20 | 366.00 | 307.13 | 5,489 |
| 2024-01-11 | 372.00 | 372.00 | 352.00 | 362.00 | 303.77 | 3,407 |
| 2024-01-10 | 355.00 | 362.60 | 355.00 | 362.00 | 303.77 | 3,408 |
| 2024-01-09 | 372.00 | 372.00 | 362.00 | 362.00 | 303.77 | 2,146 |
| 2024-01-08 | 363.00 | 363.00 | 352.00 | 362.00 | 303.77 | 6,840 |
| 2024-01-05 | 367.00 | 367.00 | 354.18 | 363.00 | 304.61 | 4,992 |
| 2024-01-04 | 368.00 | 372.00 | 363.68 | 370.00 | 310.49 | 7,465 |
| 2024-01-03 | 352.00 | 368.00 | 350.00 | 352.00 | 295.38 | 16,111 |
| 2024-01-02 | 352.72 | 370.00 | 352.00 | 364.00 | 305.45 | 10,104 |
| 2023-12-29 | 360.00 | 378.00 | 352.00 | 365.00 | 306.29 | 4,669 |
| 2023-12-28 | 360.00 | 378.00 | 360.00 | 369.00 | 309.65 | 137 |
| 2023-12-27 | 368.30 | 369.00 | 368.28 | 369.00 | 309.65 | 3,646 |
| 2023-12-22 | 362.16 | 369.00 | 362.16 | 369.00 | 309.65 | 5,000 |
| 2023-12-21 | 369.00 | 370.00 | 362.16 | 369.00 | 309.65 | 10,608 |
| 2023-12-20 | 370.00 | 370.00 | 363.60 | 369.00 | 309.65 | 3,137 |
| 2023-12-19 | 364.00 | 378.00 | 361.20 | 365.00 | 306.29 | 15,281 |
| 2023-12-18 | 374.00 | 378.00 | 354.60 | 372.00 | 312.16 | 6,195 |
| 2023-12-15 | 364.00 | 378.00 | 352.00 | 364.00 | 305.45 | 18,406 |
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.