Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 276.00 | 279.00 | 262.00 | 268.00 | 256.68 | 1,330 |
| 2026-02-02 | 277.00 | 277.00 | 261.00 | 269.50 | 258.12 | 76,002 |
| 2026-01-30 | 264.00 | 280.00 | 261.00 | 274.00 | 262.43 | 18,822 |
| 2026-01-29 | 273.00 | 280.00 | 264.00 | 276.00 | 264.34 | 31,230 |
| 2026-01-28 | 275.00 | 276.00 | 264.00 | 269.50 | 258.12 | 242,227 |
| 2026-01-27 | 278.00 | 278.00 | 263.00 | 278.00 | 266.26 | 5,722 |
| 2026-01-26 | 276.00 | 276.00 | 264.00 | 276.00 | 264.34 | 16,719 |
| 2026-01-23 | 269.00 | 276.00 | 261.00 | 268.50 | 257.16 | 5,470 |
| 2026-01-22 | 263.00 | 270.00 | 263.00 | 264.50 | 253.33 | 19,500 |
| 2026-01-21 | 262.00 | 270.00 | 261.00 | 261.00 | 249.98 | 9,532 |
| 2026-01-20 | 262.00 | 278.00 | 262.00 | 270.50 | 259.08 | 7,244 |
| 2026-01-19 | 274.08 | 279.00 | 265.00 | 271.00 | 259.56 | 10,183 |
| 2026-01-16 | 271.00 | 279.00 | 262.00 | 267.00 | 255.72 | 20,726 |
| 2026-01-15 | 266.14 | 279.00 | 266.00 | 272.50 | 260.99 | 8,013 |
| 2026-01-14 | 276.79 | 279.00 | 266.00 | 272.50 | 260.99 | 6,512 |
| 2026-01-13 | 278.00 | 279.00 | 265.00 | 276.00 | 264.34 | 4,818 |
| 2026-01-12 | 270.00 | 279.00 | 262.00 | 271.00 | 259.56 | 25,651 |
| 2026-01-09 | 272.00 | 279.00 | 270.00 | 277.00 | 265.30 | 14,541 |
| 2026-01-08 | 273.00 | 280.00 | 272.00 | 275.50 | 263.87 | 17,125 |
| 2026-01-07 | 279.00 | 280.00 | 270.00 | 276.00 | 264.34 | 43,801 |
| 2026-01-06 | 272.00 | 279.00 | 272.00 | 276.00 | 264.34 | 2,449 |
| 2026-01-05 | 276.00 | 280.00 | 272.00 | 274.00 | 262.43 | 28,093 |
| 2026-01-02 | 272.00 | 280.00 | 272.00 | 276.00 | 264.34 | 13,602 |
| 2025-12-31 | 272.00 | 280.00 | 272.00 | 272.00 | 260.51 | 8,135 |
| 2025-12-30 | 271.90 | 279.00 | 271.90 | 276.00 | 264.34 | 4,698 |
| 2025-12-29 | 272.00 | 275.50 | 270.50 | 275.50 | 263.87 | 1,254 |
| 2025-12-24 | 280.00 | 280.00 | 270.00 | 275.00 | 263.39 | 716 |
| 2025-12-23 | 280.00 | 280.00 | 270.00 | 275.00 | 263.39 | 15,494 |
| 2025-12-22 | 278.00 | 280.00 | 270.00 | 275.00 | 263.39 | 5,108 |
| 2025-12-19 | 270.00 | 280.00 | 270.00 | 275.50 | 263.87 | 53,696 |
| 2025-12-18 | 280.00 | 280.00 | 270.00 | 275.00 | 263.39 | 101 |
| 2025-12-17 | 275.00 | 280.00 | 264.00 | 280.00 | 268.18 | 122,764 |
| 2025-12-16 | 264.00 | 275.00 | 258.00 | 272.00 | 260.51 | 11,059 |
| 2025-12-15 | 269.87 | 269.87 | 257.00 | 262.00 | 250.94 | 13,440 |
| 2025-12-12 | 258.00 | 269.00 | 258.00 | 263.50 | 252.37 | 141 |
| 2025-12-11 | 260.00 | 270.00 | 260.00 | 266.00 | 254.77 | 24,833 |
| 2025-12-10 | 270.00 | 270.00 | 258.00 | 270.00 | 258.60 | 11,435 |
| 2025-12-09 | 265.00 | 265.00 | 258.00 | 265.00 | 253.81 | 2,325 |
| 2025-12-08 | 261.00 | 263.00 | 257.00 | 260.50 | 249.50 | 141,621 |
| 2025-12-05 | 271.00 | 276.00 | 257.00 | 260.00 | 249.02 | 51,339 |
| 2025-12-04 | 275.00 | 276.00 | 271.70 | 273.50 | 261.95 | 6,240 |
| 2025-12-03 | 274.00 | 285.00 | 271.00 | 274.50 | 262.91 | 23,417 |
| 2025-12-02 | 280.50 | 285.00 | 275.00 | 280.00 | 268.18 | 874 |
| 2025-12-01 | 275.00 | 285.00 | 275.00 | 280.00 | 268.18 | 65,749 |
| 2025-11-28 | 282.00 | 283.20 | 273.00 | 278.00 | 266.26 | 33,629 |
| 2025-11-27 | 276.00 | 280.00 | 270.38 | 276.50 | 264.82 | 22,752 |
| 2025-11-26 | 276.00 | 285.00 | 270.00 | 278.00 | 262.23 | 43,835 |
| 2025-11-25 | 273.50 | 285.00 | 271.00 | 276.00 | 260.34 | 27,004 |
| 2025-11-24 | 276.00 | 288.00 | 261.00 | 275.50 | 259.87 | 78,560 |
| 2025-11-21 | 260.00 | 275.00 | 253.00 | 275.00 | 259.40 | 44,853 |
| 2025-11-20 | 259.00 | 264.00 | 253.00 | 260.00 | 245.25 | 3,102 |
| 2025-11-19 | 251.00 | 259.00 | 251.00 | 255.50 | 241.00 | 26,436 |
| 2025-11-18 | 256.00 | 265.00 | 250.00 | 254.00 | 239.59 | 58,242 |
| 2025-11-17 | 256.00 | 267.00 | 255.02 | 260.50 | 245.72 | 8,344 |
| 2025-11-14 | 259.00 | 260.00 | 248.00 | 260.00 | 245.25 | 8,127 |
| 2025-11-13 | 250.00 | 259.27 | 245.00 | 256.00 | 241.48 | 9,544 |
| 2025-11-12 | 234.00 | 255.00 | 234.00 | 255.00 | 240.53 | 75,531 |
| 2025-11-11 | 234.00 | 244.00 | 234.00 | 234.00 | 220.72 | 23,862 |
| 2025-11-10 | 236.00 | 244.00 | 234.00 | 239.00 | 225.44 | 9,918 |
| 2025-11-07 | 242.00 | 245.00 | 236.00 | 240.00 | 226.38 | 3,713 |
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.