Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 316.00 | 327.00 | 311.00 | 316.00 | 316.00 | 13,854 |
| 2026-07-27 | 312.00 | 331.00 | 309.00 | 312.00 | 312.00 | 21,615 |
| 2026-07-24 | 315.00 | 330.05 | 311.00 | 311.00 | 311.00 | 51,631 |
| 2026-07-23 | 324.00 | 334.20 | 310.00 | 326.00 | 326.00 | 55,520 |
| 2026-07-22 | 338.00 | 339.00 | 328.00 | 336.00 | 321.81 | 90,550 |
| 2026-07-21 | 336.00 | 339.00 | 330.00 | 338.00 | 323.73 | 78,806 |
| 2026-07-20 | 336.00 | 340.00 | 330.00 | 330.00 | 316.06 | 77,149 |
| 2026-07-17 | 338.00 | 339.00 | 325.00 | 328.00 | 314.15 | 109,815 |
| 2026-07-16 | 338.00 | 339.00 | 324.00 | 336.00 | 321.81 | 82,512 |
| 2026-07-15 | 338.00 | 340.00 | 325.00 | 330.00 | 316.06 | 56,668 |
| 2026-07-14 | 338.00 | 340.00 | 324.00 | 330.00 | 316.06 | 48,193 |
| 2026-07-13 | 334.00 | 339.00 | 324.00 | 329.00 | 315.11 | 62,876 |
| 2026-07-10 | 338.00 | 338.00 | 326.00 | 326.00 | 312.23 | 4,901 |
| 2026-07-09 | 322.00 | 339.00 | 322.00 | 330.50 | 316.54 | 61,142 |
| 2026-07-08 | 326.00 | 340.00 | 325.00 | 327.00 | 313.19 | 40,960 |
| 2026-07-07 | 330.00 | 330.00 | 321.59 | 326.00 | 312.23 | 47,550 |
| 2026-07-06 | 338.00 | 339.00 | 322.00 | 338.00 | 323.73 | 89,163 |
| 2026-07-03 | 330.00 | 339.00 | 322.75 | 330.00 | 316.06 | 15,176 |
| 2026-07-02 | 335.00 | 335.00 | 323.00 | 334.00 | 319.89 | 36,959 |
| 2026-07-01 | 335.00 | 339.00 | 321.00 | 331.00 | 317.02 | 28,341 |
| 2026-06-30 | 329.00 | 338.10 | 324.00 | 324.00 | 310.32 | 10,692 |
| 2026-06-29 | 323.00 | 339.00 | 321.00 | 321.00 | 307.44 | 44,258 |
| 2026-06-26 | 331.00 | 339.00 | 321.00 | 338.00 | 323.73 | 5,920 |
| 2026-06-25 | 327.00 | 338.00 | 320.00 | 330.00 | 316.06 | 58,851 |
| 2026-06-24 | 335.00 | 335.00 | 322.00 | 327.00 | 313.19 | 42,302 |
| 2026-06-23 | 330.00 | 338.00 | 326.00 | 334.00 | 319.89 | 10,449 |
| 2026-06-22 | 339.00 | 339.00 | 315.00 | 328.00 | 314.15 | 67,579 |
| 2026-06-19 | 338.00 | 338.00 | 325.14 | 330.00 | 316.06 | 624,733 |
| 2026-06-18 | 328.00 | 338.00 | 322.50 | 336.00 | 321.81 | 33,858 |
| 2026-06-17 | 326.00 | 329.00 | 316.76 | 326.00 | 312.23 | 545,340 |
| 2026-06-16 | 316.00 | 329.00 | 315.00 | 326.00 | 312.23 | 39,151 |
| 2026-06-15 | 319.00 | 330.00 | 315.54 | 327.00 | 313.19 | 24,647 |
| 2026-06-12 | 322.00 | 330.00 | 316.00 | 322.00 | 308.40 | 23,190 |
| 2026-06-11 | 308.00 | 321.00 | 308.00 | 316.00 | 302.65 | 4,047 |
| 2026-06-10 | 319.00 | 321.00 | 308.00 | 319.00 | 305.53 | 4,637 |
| 2026-06-09 | 311.00 | 324.00 | 310.00 | 319.00 | 305.53 | 6,693 |
| 2026-06-08 | 324.00 | 324.00 | 308.00 | 318.00 | 304.57 | 14,047 |
| 2026-06-05 | 329.00 | 330.00 | 310.00 | 321.00 | 307.44 | 69,674 |
| 2026-06-04 | 260.00 | 333.00 | 256.00 | 327.00 | 313.19 | 84,243 |
| 2026-06-03 | 269.00 | 269.00 | 256.00 | 269.00 | 257.64 | 1,878 |
| 2026-06-02 | 257.00 | 269.00 | 256.00 | 268.00 | 256.68 | 7,502 |
| 2026-06-01 | 256.00 | 270.00 | 256.00 | 270.00 | 258.60 | 874 |
| 2026-05-29 | 255.00 | 270.00 | 255.00 | 270.00 | 258.60 | 3,252 |
| 2026-05-28 | 269.00 | 270.00 | 255.00 | 262.50 | 251.41 | 685 |
| 2026-05-27 | 258.00 | 269.00 | 254.00 | 268.00 | 256.68 | 20,758 |
| 2026-05-26 | 255.00 | 269.00 | 254.00 | 261.50 | 250.46 | 13,767 |
| 2026-05-22 | 262.00 | 262.02 | 262.00 | 262.00 | 250.94 | 5,409 |
| 2026-05-21 | 263.00 | 270.00 | 254.00 | 264.00 | 252.85 | 24,387 |
| 2026-05-20 | 264.00 | 269.00 | 253.00 | 269.00 | 257.64 | 3,410 |
| 2026-05-19 | 261.00 | 267.00 | 252.00 | 261.00 | 249.98 | 1,394 |
| 2026-05-18 | 253.00 | 267.00 | 253.00 | 260.00 | 249.02 | 3,809 |
| 2026-05-15 | 267.00 | 267.00 | 253.00 | 267.00 | 255.72 | 7,163 |
| 2026-05-14 | 266.00 | 267.00 | 253.00 | 266.00 | 254.77 | 2,523 |
| 2026-05-13 | 257.90 | 267.00 | 253.00 | 260.00 | 249.02 | 7,112 |
| 2026-05-12 | 268.00 | 268.00 | 253.00 | 260.00 | 249.02 | 187 |
| 2026-05-11 | 258.00 | 268.00 | 253.00 | 258.00 | 247.10 | 8,359 |
| 2026-05-08 | 267.00 | 267.99 | 256.48 | 267.00 | 255.72 | 1,732 |
| 2026-05-07 | 268.00 | 268.00 | 253.00 | 260.50 | 249.50 | 3,835 |
| 2026-05-06 | 260.00 | 268.00 | 260.00 | 266.00 | 254.77 | 25,081 |
| 2026-05-05 | 251.00 | 270.00 | 251.00 | 264.00 | 252.85 | 4,422 |
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.