Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 270.00 | 282.00 | 259.77 | 260.00 | 234.34 | 26,290 |
| 2024-11-22 | 266.00 | 276.00 | 262.80 | 270.00 | 243.35 | 14,855 |
| 2024-11-21 | 265.15 | 270.00 | 262.00 | 270.00 | 243.35 | 2,162 |
| 2024-11-20 | 264.00 | 284.00 | 260.00 | 272.00 | 241.36 | 91,109 |
| 2024-11-19 | 270.00 | 279.48 | 260.00 | 264.00 | 234.26 | 87,043 |
| 2024-11-18 | 268.00 | 278.00 | 266.13 | 270.00 | 239.59 | 27,647 |
| 2024-11-15 | 262.00 | 275.28 | 252.96 | 266.00 | 236.04 | 54,301 |
| 2024-11-14 | 274.00 | 300.00 | 238.00 | 266.00 | 236.04 | 129,898 |
| 2024-11-13 | 272.00 | 299.74 | 262.00 | 284.00 | 252.01 | 23,288 |
| 2024-11-12 | 296.00 | 300.00 | 278.00 | 278.00 | 246.68 | 12,268 |
| 2024-11-11 | 280.50 | 295.00 | 280.50 | 295.00 | 261.77 | 10,622 |
| 2024-11-08 | 300.00 | 300.00 | 280.55 | 293.00 | 259.99 | 15,824 |
| 2024-11-07 | 290.00 | 300.00 | 274.07 | 289.00 | 256.45 | 1,367 |
| 2024-11-06 | 280.00 | 288.00 | 274.00 | 288.00 | 255.56 | 6,124 |
| 2024-11-05 | 278.00 | 280.00 | 275.00 | 280.00 | 248.46 | 10,837 |
| 2024-11-04 | 280.00 | 280.00 | 270.02 | 275.00 | 244.02 | 5,424 |
| 2024-11-01 | 272.00 | 280.00 | 270.04 | 272.00 | 241.36 | 42,921 |
| 2024-10-31 | 280.00 | 280.00 | 267.40 | 274.00 | 243.14 | 16,262 |
| 2024-10-30 | 262.00 | 286.00 | 239.83 | 282.00 | 250.23 | 93,675 |
| 2024-10-29 | 270.00 | 280.00 | 262.00 | 272.00 | 241.36 | 61,099 |
| 2024-10-28 | 284.00 | 308.00 | 275.00 | 275.00 | 244.02 | 20,898 |
| 2024-10-25 | 306.00 | 308.00 | 284.48 | 304.00 | 269.76 | 3,134 |
| 2024-10-24 | 290.00 | 294.00 | 280.00 | 294.00 | 260.88 | 4,638 |
| 2024-10-23 | 296.00 | 309.98 | 282.00 | 282.00 | 250.23 | 28,436 |
| 2024-10-22 | 303.31 | 310.00 | 286.00 | 299.00 | 265.32 | 2,473 |
| 2024-10-21 | 296.00 | 312.00 | 292.00 | 296.00 | 262.66 | 15,595 |
| 2024-10-18 | 304.32 | 314.00 | 292.00 | 303.00 | 268.87 | 12,523 |
| 2024-10-17 | 304.00 | 314.00 | 296.00 | 296.00 | 262.66 | 12,143 |
| 2024-10-16 | 310.00 | 316.00 | 292.00 | 304.00 | 269.76 | 17,973 |
| 2024-10-15 | 304.00 | 316.00 | 294.56 | 304.00 | 269.76 | 7,132 |
| 2024-10-14 | 314.00 | 314.00 | 294.66 | 305.00 | 270.64 | 2,426 |
| 2024-10-11 | 294.16 | 316.00 | 290.00 | 303.00 | 268.87 | 8,871 |
| 2024-10-10 | 316.00 | 316.00 | 296.76 | 303.00 | 268.87 | 20,329 |
| 2024-10-09 | 304.00 | 316.00 | 304.00 | 310.00 | 275.08 | 10,424 |
| 2024-10-08 | 303.00 | 316.00 | 303.00 | 303.00 | 268.87 | 30,208 |
| 2024-10-07 | 309.50 | 312.00 | 290.00 | 301.00 | 267.09 | 11,331 |
| 2024-10-04 | 308.80 | 312.00 | 294.20 | 301.00 | 267.09 | 3,110 |
| 2024-10-03 | 308.00 | 310.00 | 293.00 | 301.00 | 267.09 | 9,596 |
| 2024-10-02 | 300.00 | 312.00 | 288.00 | 302.00 | 267.98 | 10,656 |
| 2024-10-01 | 296.00 | 312.00 | 286.00 | 299.00 | 265.32 | 8,882 |
| 2024-09-30 | 302.00 | 312.00 | 284.00 | 302.00 | 267.98 | 2,966 |
| 2024-09-27 | 298.00 | 312.00 | 284.00 | 308.00 | 273.31 | 26,548 |
| 2024-09-26 | 300.00 | 310.00 | 293.20 | 296.00 | 262.66 | 20,519 |
| 2024-09-25 | 312.00 | 312.00 | 300.00 | 312.00 | 276.85 | 3,158 |
| 2024-09-24 | 300.00 | 310.00 | 299.89 | 305.00 | 270.64 | 7,007 |
| 2024-09-23 | 298.50 | 310.00 | 287.12 | 301.00 | 267.09 | 34,970 |
| 2024-09-20 | 298.00 | 304.84 | 286.00 | 286.00 | 253.78 | 38,017 |
| 2024-09-19 | 298.00 | 310.00 | 291.21 | 296.00 | 262.66 | 36,276 |
| 2024-09-18 | 300.00 | 300.00 | 290.00 | 293.00 | 259.99 | 21,582 |
| 2024-09-17 | 300.00 | 310.00 | 296.00 | 296.00 | 262.66 | 32,927 |
| 2024-09-16 | 306.00 | 312.00 | 300.00 | 300.00 | 266.21 | 11,818 |
| 2024-09-13 | 304.00 | 310.00 | 290.00 | 300.00 | 266.21 | 8,782 |
| 2024-09-12 | 300.00 | 304.00 | 290.00 | 303.00 | 268.87 | 12,051 |
| 2024-09-11 | 300.00 | 300.00 | 280.00 | 296.00 | 262.66 | 45,444 |
| 2024-09-10 | 290.00 | 304.00 | 280.00 | 300.00 | 266.21 | 40,078 |
| 2024-09-09 | 300.00 | 314.00 | 294.00 | 294.00 | 260.88 | 27,764 |
| 2024-09-06 | 300.00 | 310.00 | 298.00 | 303.00 | 268.87 | 8,180 |
| 2024-09-05 | 298.00 | 328.00 | 294.00 | 294.00 | 260.88 | 9,148 |
| 2024-09-04 | 306.00 | 308.00 | 299.00 | 299.00 | 265.32 | 6,999 |
| 2024-09-03 | 310.00 | 328.00 | 310.00 | 317.00 | 281.29 | 750 |
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.