Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 244.00 | 245.00 | 240.00 | 242.00 | 228.27 | 7,014 |
| 2025-11-05 | 244.00 | 245.00 | 236.00 | 240.00 | 226.38 | 21,508 |
| 2025-11-04 | 249.00 | 250.00 | 238.00 | 244.00 | 230.16 | 88,270 |
| 2025-11-03 | 247.80 | 248.00 | 240.00 | 244.00 | 230.16 | 5,769 |
| 2025-10-31 | 248.00 | 250.00 | 238.00 | 243.50 | 229.68 | 23,727 |
| 2025-10-30 | 248.00 | 248.00 | 246.00 | 248.00 | 233.93 | 3,312 |
| 2025-10-29 | 246.00 | 250.00 | 246.00 | 248.00 | 233.93 | 9,335 |
| 2025-10-28 | 250.00 | 250.00 | 242.00 | 248.00 | 233.93 | 29,670 |
| 2025-10-27 | 250.00 | 250.00 | 239.00 | 246.00 | 232.04 | 7,134 |
| 2025-10-24 | 246.00 | 249.00 | 241.00 | 245.50 | 231.57 | 22,641 |
| 2025-10-23 | 248.00 | 249.00 | 240.00 | 245.00 | 231.10 | 8,153 |
| 2025-10-22 | 249.00 | 249.00 | 236.00 | 242.50 | 228.74 | 30,558 |
| 2025-10-21 | 250.00 | 257.00 | 240.00 | 242.00 | 228.27 | 3,900 |
| 2025-10-20 | 251.00 | 259.00 | 241.97 | 250.50 | 236.29 | 8,347 |
| 2025-10-17 | 245.00 | 259.00 | 241.47 | 253.00 | 238.65 | 17,966 |
| 2025-10-16 | 250.00 | 256.00 | 245.00 | 245.00 | 231.10 | 11,400 |
| 2025-10-15 | 253.49 | 256.00 | 248.00 | 252.00 | 237.70 | 1,519 |
| 2025-10-14 | 254.00 | 257.00 | 245.00 | 245.00 | 231.10 | 8,481 |
| 2025-10-13 | 255.00 | 257.00 | 250.00 | 253.50 | 239.12 | 2,917 |
| 2025-10-10 | 255.00 | 257.00 | 246.00 | 251.00 | 236.76 | 8,155 |
| 2025-10-09 | 246.00 | 256.99 | 246.00 | 251.00 | 236.76 | 27,244 |
| 2025-10-08 | 257.00 | 257.00 | 246.00 | 251.00 | 236.76 | 2,764 |
| 2025-10-07 | 253.00 | 262.00 | 246.00 | 250.00 | 235.82 | 25,123 |
| 2025-10-06 | 253.00 | 266.00 | 252.00 | 252.00 | 237.70 | 31,522 |
| 2025-10-03 | 264.00 | 264.00 | 255.00 | 259.50 | 244.78 | 4,481 |
| 2025-10-02 | 263.00 | 265.00 | 255.00 | 263.00 | 248.08 | 4,912 |
| 2025-10-01 | 265.00 | 266.00 | 253.00 | 259.50 | 244.78 | 14,582 |
| 2025-09-30 | 254.00 | 266.00 | 254.00 | 262.00 | 247.14 | 1,819 |
| 2025-09-29 | 266.00 | 267.00 | 253.00 | 260.00 | 245.25 | 50,162 |
| 2025-09-26 | 261.00 | 267.00 | 253.00 | 260.50 | 245.72 | 35,729 |
| 2025-09-25 | 266.00 | 267.00 | 254.00 | 266.00 | 250.91 | 9,181 |
| 2025-09-24 | 267.00 | 267.00 | 253.00 | 260.00 | 245.25 | 11,194 |
| 2025-09-23 | 254.00 | 267.00 | 253.00 | 254.00 | 239.59 | 20,881 |
| 2025-09-22 | 262.00 | 269.00 | 253.00 | 261.00 | 246.19 | 16,294 |
| 2025-09-19 | 255.00 | 269.00 | 253.00 | 261.50 | 246.66 | 9,432 |
| 2025-09-18 | 269.00 | 269.00 | 255.00 | 260.00 | 245.25 | 4,825 |
| 2025-09-17 | 263.00 | 269.00 | 255.00 | 262.00 | 247.14 | 20,350 |
| 2025-09-16 | 254.00 | 269.00 | 254.00 | 261.00 | 246.19 | 12,768 |
| 2025-09-15 | 268.30 | 269.00 | 258.64 | 262.00 | 247.14 | 1,579 |
| 2025-09-12 | 258.00 | 269.00 | 254.00 | 261.50 | 246.66 | 14,888 |
| 2025-09-11 | 260.00 | 270.00 | 259.00 | 259.00 | 244.31 | 5,064 |
| 2025-09-10 | 260.00 | 270.00 | 260.00 | 264.50 | 249.49 | 8,561 |
| 2025-09-09 | 260.00 | 270.00 | 260.00 | 264.50 | 249.49 | 1,399 |
| 2025-09-08 | 270.00 | 270.00 | 261.50 | 265.00 | 249.96 | 9,828 |
| 2025-09-05 | 268.00 | 270.00 | 261.00 | 265.50 | 250.44 | 33,048 |
| 2025-09-04 | 269.00 | 270.00 | 260.00 | 265.00 | 249.96 | 12,229 |
| 2025-09-03 | 261.00 | 277.00 | 260.00 | 260.00 | 245.25 | 6,472 |
| 2025-09-02 | 265.00 | 278.00 | 265.00 | 268.00 | 252.79 | 43,177 |
| 2025-09-01 | 277.00 | 277.00 | 257.11 | 271.00 | 255.62 | 27,076 |
| 2025-08-29 | 267.00 | 277.00 | 261.00 | 269.00 | 253.74 | 11,687 |
| 2025-08-28 | 269.00 | 276.00 | 251.00 | 266.00 | 250.91 | 34,336 |
| 2025-08-27 | 269.00 | 270.00 | 251.00 | 254.00 | 239.59 | 7,701 |
| 2025-08-26 | 270.00 | 270.00 | 251.00 | 254.00 | 239.59 | 10,577 |
| 2025-08-22 | 261.00 | 268.00 | 251.00 | 259.50 | 244.78 | 19,000 |
| 2025-08-21 | 258.00 | 264.00 | 251.00 | 255.00 | 240.53 | 18,269 |
| 2025-08-20 | 268.20 | 279.00 | 267.00 | 273.00 | 257.51 | 2,560 |
| 2025-08-19 | 279.00 | 289.00 | 270.00 | 273.00 | 257.51 | 11,006 |
| 2025-08-18 | 272.00 | 283.24 | 270.00 | 274.00 | 258.45 | 1,102 |
| 2025-08-15 | 280.00 | 287.00 | 272.00 | 280.00 | 264.11 | 1,902 |
| 2025-08-14 | 280.00 | 280.00 | 268.19 | 270.00 | 254.68 | 8,694 |
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.