Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 288.00 | 289.00 | 270.00 | 280.00 | 264.11 | 13,551 |
| 2025-08-12 | 289.00 | 289.00 | 270.00 | 280.00 | 264.11 | 1,688 |
| 2025-08-11 | 274.00 | 287.25 | 274.00 | 274.00 | 258.45 | 4,262 |
| 2025-08-08 | 274.00 | 290.00 | 274.00 | 274.00 | 258.45 | 18,301 |
| 2025-08-07 | 281.00 | 290.00 | 273.00 | 286.00 | 269.77 | 47,848 |
| 2025-08-06 | 273.13 | 281.00 | 273.00 | 277.00 | 261.28 | 485 |
| 2025-08-05 | 280.00 | 281.00 | 273.00 | 277.00 | 261.28 | 6,030 |
| 2025-08-04 | 280.00 | 284.00 | 272.20 | 277.00 | 261.28 | 59,530 |
| 2025-08-01 | 284.00 | 290.00 | 280.00 | 284.50 | 268.36 | 9,285 |
| 2025-07-31 | 285.00 | 304.00 | 284.00 | 286.50 | 270.25 | 5,098 |
| 2025-07-30 | 288.00 | 304.00 | 285.00 | 286.00 | 269.77 | 11,834 |
| 2025-07-29 | 294.00 | 304.00 | 286.00 | 289.50 | 273.07 | 15,522 |
| 2025-07-28 | 290.00 | 311.00 | 285.00 | 294.50 | 277.79 | 14,741 |
| 2025-07-25 | 291.00 | 311.00 | 290.00 | 290.00 | 273.55 | 18,617 |
| 2025-07-24 | 308.00 | 311.00 | 290.00 | 300.50 | 283.45 | 5,624 |
| 2025-07-23 | 296.00 | 311.00 | 290.00 | 300.50 | 283.45 | 19,547 |
| 2025-07-22 | 306.00 | 306.00 | 292.00 | 298.50 | 281.56 | 30,527 |
| 2025-07-21 | 299.00 | 316.00 | 297.00 | 297.00 | 280.15 | 24,443 |
| 2025-07-18 | 300.00 | 319.00 | 296.46 | 314.00 | 296.18 | 18,467 |
| 2025-07-17 | 310.00 | 318.00 | 298.00 | 298.00 | 281.09 | 73,475 |
| 2025-07-16 | 318.00 | 332.00 | 310.00 | 319.00 | 287.52 | 100,560 |
| 2025-07-15 | 317.00 | 320.00 | 311.00 | 316.50 | 285.26 | 131,972 |
| 2025-07-14 | 310.00 | 318.00 | 291.00 | 310.50 | 279.86 | 98,826 |
| 2025-07-11 | 310.00 | 310.00 | 291.00 | 300.50 | 270.84 | 121,788 |
| 2025-07-10 | 300.00 | 308.02 | 291.00 | 302.50 | 272.64 | 65,166 |
| 2025-07-09 | 297.00 | 300.00 | 292.00 | 296.00 | 266.79 | 4,920 |
| 2025-07-08 | 296.00 | 298.39 | 290.00 | 294.50 | 265.43 | 20,032 |
| 2025-07-07 | 290.00 | 297.00 | 285.00 | 291.50 | 262.73 | 42,468 |
| 2025-07-04 | 289.00 | 289.00 | 280.00 | 285.50 | 257.32 | 7,401 |
| 2025-07-03 | 280.00 | 290.00 | 280.00 | 285.50 | 257.32 | 15,901 |
| 2025-07-02 | 285.00 | 290.00 | 276.26 | 290.00 | 261.38 | 51,863 |
| 2025-07-01 | 280.00 | 289.00 | 273.00 | 281.50 | 253.72 | 20,189 |
| 2025-06-30 | 275.00 | 289.00 | 275.00 | 275.00 | 247.86 | 25,634 |
| 2025-06-27 | 271.00 | 289.00 | 271.00 | 271.00 | 244.25 | 12,281 |
| 2025-06-26 | 289.00 | 290.00 | 275.00 | 280.00 | 252.37 | 20,622 |
| 2025-06-25 | 290.00 | 290.00 | 276.00 | 283.00 | 255.07 | 10,652 |
| 2025-06-24 | 290.00 | 290.94 | 276.00 | 284.50 | 256.42 | 40,090 |
| 2025-06-23 | 289.80 | 292.00 | 270.00 | 284.50 | 256.42 | 37,181 |
| 2025-06-20 | 288.00 | 290.00 | 270.00 | 280.00 | 252.37 | 18,066 |
| 2025-06-19 | 266.00 | 290.00 | 266.00 | 280.00 | 252.37 | 33,143 |
| 2025-06-18 | 285.00 | 285.00 | 264.00 | 274.50 | 247.41 | 11,868 |
| 2025-06-17 | 274.50 | 282.88 | 274.50 | 274.50 | 247.41 | 6,559 |
| 2025-06-16 | 283.00 | 285.49 | 263.00 | 278.00 | 250.56 | 28,354 |
| 2025-06-13 | 284.00 | 285.00 | 271.00 | 280.00 | 252.37 | 21,472 |
| 2025-06-12 | 271.00 | 284.00 | 270.98 | 280.50 | 252.82 | 46,033 |
| 2025-06-11 | 262.00 | 280.00 | 252.00 | 271.00 | 244.25 | 50,964 |
| 2025-06-10 | 275.80 | 285.00 | 262.00 | 273.50 | 246.51 | 17,793 |
| 2025-06-09 | 275.00 | 282.00 | 262.00 | 270.00 | 243.35 | 17,887 |
| 2025-06-06 | 271.97 | 271.97 | 266.00 | 268.50 | 242.00 | 12,165 |
| 2025-06-05 | 274.00 | 275.00 | 261.00 | 275.00 | 247.86 | 10,644 |
| 2025-06-04 | 262.00 | 281.00 | 262.00 | 268.00 | 241.55 | 5,782 |
| 2025-06-03 | 271.00 | 282.00 | 261.00 | 261.00 | 235.24 | 11,563 |
| 2025-06-02 | 274.00 | 280.00 | 260.00 | 270.50 | 243.80 | 23,219 |
| 2025-05-30 | 278.00 | 280.00 | 261.00 | 270.50 | 243.80 | 2,602 |
| 2025-05-29 | 278.00 | 280.00 | 261.00 | 270.50 | 243.80 | 4,141 |
| 2025-05-28 | 263.00 | 282.00 | 261.00 | 271.50 | 244.70 | 45,992 |
| 2025-05-27 | 276.00 | 282.00 | 253.00 | 280.00 | 252.37 | 14,494 |
| 2025-05-23 | 265.00 | 276.00 | 253.00 | 271.00 | 244.25 | 34,480 |
| 2025-05-22 | 265.56 | 265.56 | 257.05 | 261.50 | 235.69 | 7,001 |
| 2025-05-21 | 270.00 | 270.00 | 252.00 | 261.00 | 235.24 | 15,037 |
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.