Castings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	268.00	270.00	260.00	268.00	256.68	6,490
2026-04-30	265.00	270.00	260.00	268.00	256.68	4,549
2026-04-29	261.00	270.00	261.00	268.00	256.68	3,632
2026-04-28	268.00	269.73	260.73	268.00	256.68	9,142
2026-04-27	264.00	264.00	255.00	264.00	252.85	3,642
2026-04-24	260.00	264.00	257.00	260.00	249.02	4,595
2026-04-23	264.00	264.00	256.00	264.00	252.85	3,072
2026-04-22	260.00	264.00	255.50	264.00	252.85	13,258
2026-04-21	253.00	260.00	245.00	260.00	249.02	13,230
2026-04-20	255.00	255.00	241.00	255.00	244.23	2,771
2026-04-17	249.00	255.00	241.00	251.50	240.88	7,555
2026-04-16	241.00	250.00	238.00	250.00	239.44	16,040
2026-04-15	249.89	249.93	248.00	248.00	237.53	2,734
2026-04-14	250.00	250.00	239.66	250.00	239.44	4,675
2026-04-13	240.00	250.00	235.00	250.00	239.44	53,473
2026-04-10	230.00	239.91	230.00	235.00	225.08	2,462
2026-04-09	238.00	239.27	233.21	238.00	227.95	21,515
2026-04-08	238.60	240.00	236.00	238.00	227.95	47,541
2026-04-07	238.00	240.00	231.00	236.50	226.51	35,007
2026-04-02	231.10	236.00	231.10	236.00	226.03	6,489
2026-04-01	239.00	240.00	230.00	235.50	225.55	14,280
2026-03-31	235.00	235.00	230.00	232.50	222.68	25,474
2026-03-30	230.00	235.00	225.50	235.00	225.08	21,032
2026-03-27	226.00	231.00	222.00	231.00	221.24	17,917
2026-03-26	227.00	229.00	222.00	224.50	215.02	46,277
2026-03-25	229.00	229.00	220.00	229.00	219.33	15,892
2026-03-24	221.00	230.00	221.00	229.00	219.33	5,610
2026-03-23	226.00	238.00	202.28	226.00	216.46	161,814
2026-03-20	248.00	260.00	232.30	234.00	224.12	24,963
2026-03-19	254.00	267.00	250.00	255.00	244.23	8,683
2026-03-18	266.00	266.00	251.00	259.00	248.06	300
2026-03-17	250.34	261.50	248.10	258.50	247.58	17,620
2026-03-16	266.00	267.00	250.92	254.50	243.75	14,171
2026-03-13	266.30	266.30	259.50	259.50	248.54	5,455
2026-03-12	254.00	268.00	251.00	259.50	248.54	21,722
2026-03-11	255.00	266.00	252.00	252.00	241.36	8,855
2026-03-10	251.00	269.00	251.00	262.00	250.94	10,877
2026-03-09	258.00	269.00	254.00	254.00	243.27	34,397
2026-03-05	257.00	263.00	257.00	260.00	249.02	2,167
2026-03-04	264.00	265.00	258.20	264.00	252.85	1,930
2026-03-03	260.00	266.00	252.00	256.50	245.67	8,380
2026-03-02	270.00	270.00	260.00	264.00	252.85	4,585
2026-02-27	270.00	270.00	260.00	265.50	254.29	1,040
2026-02-26	269.90	270.00	260.00	265.50	254.29	11,767
2026-02-25	270.00	270.00	260.00	266.00	254.77	5,766
2026-02-24	270.00	270.00	265.50	265.50	254.29	2,853
2026-02-23	269.00	270.00	260.00	265.00	253.81	19,075
2026-02-20	261.00	270.00	260.00	265.00	253.81	415
2026-02-19	270.00	270.00	261.00	261.00	249.98	2,370
2026-02-18	270.00	270.00	259.00	264.50	253.33	120,843
2026-02-17	270.00	270.00	259.00	264.50	253.33	5,261
2026-02-16	269.00	270.00	258.00	268.00	256.68	29,040
2026-02-13	269.00	269.00	255.00	263.50	252.37	37,317
2026-02-12	265.23	265.23	258.51	262.00	250.94	5,722
2026-02-11	269.00	269.00	255.00	262.00	250.94	2,034
2026-02-10	264.80	269.00	255.00	262.00	250.94	1,771
2026-02-09	264.80	269.00	255.00	262.00	250.94	2,804
2026-02-06	268.00	268.00	255.00	257.00	246.15	13,489
2026-02-05	255.00	265.00	255.00	259.00	248.06	3,278
2026-02-04	274.00	275.00	258.00	258.00	247.10	33,360

← NewerPage 3 of 21 · 1,250 trading daysOlder →

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.