Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 265.82 | 270.00 | 251.00 | 260.50 | 234.79 | 1,339 |
| 2025-05-19 | 267.00 | 270.00 | 259.00 | 264.50 | 238.40 | 1,254,920 |
| 2025-05-16 | 266.00 | 266.00 | 256.73 | 259.00 | 233.44 | 13,318 |
| 2025-05-15 | 257.00 | 263.00 | 255.00 | 259.00 | 233.44 | 23,174 |
| 2025-05-14 | 257.00 | 257.00 | 250.00 | 253.50 | 228.48 | 4,780 |
| 2025-05-13 | 256.00 | 257.00 | 241.58 | 253.50 | 228.48 | 131,460 |
| 2025-05-12 | 257.00 | 257.00 | 241.00 | 249.00 | 224.42 | 139,998 |
| 2025-05-09 | 244.00 | 257.00 | 242.00 | 244.00 | 219.92 | 5,449 |
| 2025-05-08 | 242.00 | 258.00 | 242.00 | 256.00 | 230.73 | 2,581 |
| 2025-05-07 | 252.00 | 252.00 | 242.00 | 247.00 | 222.62 | 1,813 |
| 2025-05-06 | 256.00 | 258.00 | 248.00 | 253.00 | 228.03 | 6,244 |
| 2025-05-02 | 252.00 | 257.00 | 242.00 | 252.00 | 227.13 | 18,764 |
| 2025-05-01 | 249.00 | 257.00 | 248.00 | 249.00 | 224.42 | 1,550 |
| 2025-04-30 | 250.00 | 258.00 | 248.00 | 255.00 | 229.83 | 26,442 |
| 2025-04-29 | 254.00 | 258.00 | 249.00 | 257.00 | 231.64 | 9,381 |
| 2025-04-28 | 258.00 | 258.00 | 250.00 | 254.00 | 228.93 | 4,341 |
| 2025-04-25 | 251.00 | 258.00 | 249.00 | 255.00 | 229.83 | 3,813 |
| 2025-04-24 | 249.00 | 258.00 | 249.00 | 249.00 | 224.42 | 1,040 |
| 2025-04-23 | 258.00 | 259.00 | 248.00 | 253.50 | 228.48 | 104,049 |
| 2025-04-22 | 259.00 | 259.00 | 249.00 | 253.00 | 228.03 | 11,803 |
| 2025-04-17 | 252.00 | 259.00 | 248.00 | 253.50 | 228.48 | 1,242 |
| 2025-04-16 | 265.00 | 265.00 | 251.00 | 265.00 | 238.85 | 4,869 |
| 2025-04-15 | 259.00 | 260.00 | 251.00 | 260.00 | 234.34 | 3,537 |
| 2025-04-14 | 259.00 | 259.00 | 251.00 | 255.00 | 229.83 | 6,354 |
| 2025-04-11 | 259.00 | 260.00 | 251.00 | 255.00 | 229.83 | 6,909 |
| 2025-04-10 | 244.00 | 256.00 | 240.00 | 256.00 | 230.73 | 68,127 |
| 2025-04-09 | 259.00 | 260.00 | 230.00 | 237.00 | 213.61 | 30,120 |
| 2025-04-08 | 260.00 | 260.00 | 239.00 | 258.00 | 232.54 | 6,658 |
| 2025-04-07 | 260.00 | 260.00 | 243.00 | 255.00 | 229.83 | 22,010 |
| 2025-04-04 | 252.00 | 260.00 | 243.00 | 254.00 | 228.93 | 8,467 |
| 2025-04-03 | 254.00 | 260.00 | 243.00 | 251.50 | 226.68 | 77,025 |
| 2025-04-02 | 265.00 | 265.00 | 243.00 | 258.00 | 232.54 | 27,619 |
| 2025-04-01 | 265.00 | 265.00 | 243.00 | 254.00 | 228.93 | 1,285 |
| 2025-03-31 | 258.40 | 259.90 | 246.50 | 254.00 | 228.93 | 15,442 |
| 2025-03-28 | 258.67 | 260.80 | 244.26 | 254.00 | 228.93 | 20,325 |
| 2025-03-27 | 252.00 | 264.00 | 242.00 | 254.00 | 228.93 | 4,456 |
| 2025-03-26 | 250.00 | 252.00 | 242.00 | 248.00 | 223.52 | 11,814 |
| 2025-03-25 | 256.00 | 268.00 | 242.00 | 248.00 | 223.52 | 53,605 |
| 2025-03-24 | 260.00 | 268.00 | 254.00 | 262.00 | 236.14 | 38,341 |
| 2025-03-21 | 268.00 | 268.00 | 262.00 | 262.00 | 236.14 | 45 |
| 2025-03-20 | 268.00 | 268.00 | 256.00 | 266.00 | 239.75 | 2,506 |
| 2025-03-19 | 264.00 | 270.00 | 256.00 | 262.00 | 236.14 | 10,342 |
| 2025-03-18 | 270.00 | 270.00 | 256.00 | 263.00 | 237.04 | 7,426 |
| 2025-03-17 | 258.22 | 270.00 | 258.22 | 263.00 | 237.04 | 6,066 |
| 2025-03-14 | 256.00 | 268.25 | 256.00 | 263.00 | 237.04 | 18,717 |
| 2025-03-13 | 270.00 | 270.00 | 256.00 | 263.00 | 237.04 | 7,233 |
| 2025-03-12 | 258.00 | 272.00 | 256.00 | 264.00 | 237.94 | 11,006 |
| 2025-03-11 | 270.00 | 272.00 | 262.40 | 264.00 | 237.94 | 3,979 |
| 2025-03-10 | 270.00 | 276.00 | 258.00 | 260.00 | 234.34 | 19,006 |
| 2025-03-07 | 268.86 | 269.98 | 268.86 | 269.00 | 242.45 | 8,260 |
| 2025-03-06 | 272.00 | 272.00 | 258.00 | 264.00 | 237.94 | 15,224 |
| 2025-03-05 | 270.00 | 274.00 | 254.00 | 272.00 | 245.15 | 16,363 |
| 2025-03-04 | 266.00 | 273.00 | 258.00 | 266.00 | 239.75 | 30,229 |
| 2025-03-03 | 264.00 | 265.86 | 257.00 | 259.00 | 233.44 | 10,151 |
| 2025-02-28 | 260.00 | 264.00 | 252.00 | 258.00 | 232.54 | 16,908 |
| 2025-02-27 | 260.00 | 260.00 | 256.00 | 256.00 | 230.73 | 2,283 |
| 2025-02-26 | 258.00 | 260.00 | 250.00 | 254.00 | 228.93 | 758,663 |
| 2025-02-25 | 254.00 | 260.00 | 253.44 | 256.00 | 230.73 | 34,338 |
| 2025-02-24 | 254.00 | 260.00 | 251.88 | 256.00 | 230.73 | 44,047 |
| 2025-02-21 | 252.00 | 257.50 | 251.50 | 253.00 | 228.03 | 70,721 |
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.