Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 258.00 | 266.00 | 242.00 | 249.00 | 224.42 | 9,020 |
| 2025-02-19 | 258.00 | 260.00 | 250.11 | 251.00 | 226.23 | 14,027 |
| 2025-02-18 | 230.00 | 260.00 | 224.00 | 253.00 | 228.03 | 157,578 |
| 2025-02-17 | 288.00 | 288.20 | 272.00 | 288.00 | 259.58 | 695 |
| 2025-02-14 | 288.00 | 290.00 | 272.00 | 288.00 | 259.58 | 7,064 |
| 2025-02-13 | 280.00 | 289.00 | 276.14 | 285.00 | 256.87 | 17,983 |
| 2025-02-12 | 280.00 | 290.00 | 272.00 | 284.00 | 255.97 | 50,578 |
| 2025-02-11 | 290.00 | 290.00 | 278.00 | 284.00 | 255.97 | 2,711 |
| 2025-02-10 | 290.00 | 290.00 | 272.00 | 283.00 | 255.07 | 13,908 |
| 2025-02-07 | 288.00 | 288.00 | 275.00 | 280.00 | 252.37 | 19,435 |
| 2025-02-06 | 274.00 | 295.00 | 265.00 | 281.00 | 253.27 | 2,623,129 |
| 2025-02-05 | 270.00 | 278.00 | 264.40 | 270.00 | 243.35 | 858 |
| 2025-02-04 | 268.00 | 268.00 | 260.20 | 264.00 | 237.94 | 4,112 |
| 2025-02-03 | 269.91 | 280.00 | 260.00 | 269.00 | 242.45 | 1,019 |
| 2025-01-31 | 278.00 | 280.00 | 260.00 | 270.00 | 243.35 | 13,458 |
| 2025-01-30 | 264.52 | 275.41 | 264.52 | 271.00 | 244.25 | 11,439 |
| 2025-01-29 | 272.00 | 280.00 | 260.00 | 271.00 | 244.25 | 11,449 |
| 2025-01-28 | 278.00 | 280.00 | 268.01 | 271.00 | 244.25 | 7,380 |
| 2025-01-27 | 270.00 | 278.00 | 262.00 | 270.00 | 243.35 | 17,601 |
| 2025-01-24 | 268.00 | 278.00 | 255.00 | 260.00 | 234.34 | 24,588 |
| 2025-01-23 | 270.00 | 278.00 | 260.00 | 272.00 | 245.15 | 7,821 |
| 2025-01-22 | 260.00 | 270.00 | 256.00 | 265.00 | 238.85 | 12,975 |
| 2025-01-21 | 256.00 | 268.00 | 254.00 | 256.00 | 230.73 | 4,597 |
| 2025-01-20 | 267.28 | 267.28 | 258.00 | 262.00 | 236.14 | 15,609 |
| 2025-01-17 | 262.00 | 270.00 | 258.33 | 262.00 | 236.14 | 5,598 |
| 2025-01-16 | 268.00 | 268.00 | 254.00 | 262.00 | 236.14 | 4,556 |
| 2025-01-15 | 264.00 | 270.00 | 258.00 | 264.00 | 237.94 | 3,122 |
| 2025-01-14 | 270.00 | 270.00 | 254.00 | 262.00 | 236.14 | 79,537 |
| 2025-01-13 | 264.00 | 266.00 | 256.40 | 260.00 | 234.34 | 3,697 |
| 2025-01-10 | 256.40 | 265.20 | 256.40 | 262.00 | 236.14 | 1,548 |
| 2025-01-09 | 252.00 | 270.00 | 252.00 | 264.00 | 237.94 | 29,313 |
| 2025-01-08 | 258.00 | 265.52 | 256.00 | 258.00 | 232.54 | 4,108 |
| 2025-01-07 | 270.00 | 270.00 | 256.40 | 262.00 | 236.14 | 3,878 |
| 2025-01-06 | 262.00 | 270.00 | 254.03 | 261.00 | 235.24 | 6,354 |
| 2025-01-03 | 270.00 | 270.00 | 254.00 | 262.00 | 236.14 | 7,311 |
| 2025-01-02 | 260.00 | 270.00 | 252.00 | 261.00 | 235.24 | 22,195 |
| 2024-12-31 | 260.00 | 264.00 | 256.00 | 257.00 | 231.64 | 20,682 |
| 2024-12-30 | 258.00 | 270.00 | 258.00 | 270.00 | 243.35 | 8,172 |
| 2024-12-27 | 254.00 | 268.00 | 252.00 | 252.00 | 227.13 | 2,496 |
| 2024-12-24 | 268.00 | 268.00 | 254.00 | 261.00 | 235.24 | 195,316 |
| 2024-12-23 | 258.00 | 265.90 | 256.80 | 258.00 | 232.54 | 94,023 |
| 2024-12-20 | 266.32 | 266.32 | 256.80 | 261.00 | 235.24 | 4,139 |
| 2024-12-19 | 256.80 | 266.00 | 254.03 | 261.00 | 235.24 | 7,272 |
| 2024-12-18 | 266.18 | 268.00 | 261.00 | 261.00 | 235.24 | 486 |
| 2024-12-17 | 254.00 | 268.00 | 254.00 | 261.00 | 235.24 | 18,487 |
| 2024-12-16 | 260.00 | 262.00 | 254.00 | 260.00 | 234.34 | 4,119 |
| 2024-12-13 | 263.25 | 263.99 | 258.00 | 258.00 | 232.54 | 1,714 |
| 2024-12-12 | 263.88 | 264.00 | 252.00 | 258.00 | 232.54 | 15,512 |
| 2024-12-11 | 262.00 | 268.00 | 254.00 | 260.00 | 234.34 | 9,076 |
| 2024-12-10 | 260.00 | 268.00 | 260.00 | 264.00 | 237.94 | 4,190 |
| 2024-12-09 | 258.00 | 274.00 | 256.00 | 262.00 | 236.14 | 5,288 |
| 2024-12-06 | 276.00 | 276.00 | 260.00 | 264.00 | 237.94 | 6,259 |
| 2024-12-05 | 256.00 | 278.00 | 256.00 | 256.00 | 230.73 | 18,558 |
| 2024-12-04 | 260.00 | 278.00 | 254.00 | 260.00 | 234.34 | 7,621 |
| 2024-12-03 | 272.00 | 272.00 | 266.00 | 266.00 | 239.75 | 1,830 |
| 2024-12-02 | 260.00 | 278.00 | 254.00 | 266.00 | 239.75 | 9,527 |
| 2024-11-29 | 258.00 | 259.04 | 254.32 | 256.00 | 230.73 | 7,116 |
| 2024-11-28 | 254.00 | 262.00 | 254.00 | 258.00 | 232.54 | 9,213 |
| 2024-11-27 | 260.00 | 274.00 | 254.00 | 256.00 | 230.73 | 15,122 |
| 2024-11-26 | 260.00 | 278.00 | 254.00 | 254.00 | 228.93 | 12,330 |
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.