Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 279.00 | 280.04 | 271.00 | 273.00 | 273.00 | 20,786 |
| 2026-10-19 | 287.00 | 287.96 | 271.00 | 279.00 | 279.00 | 21,911 |
| 2026-10-16 | 272.00 | 277.72 | 272.00 | 276.00 | 276.00 | 8,026 |
| 2026-10-15 | 272.00 | 287.00 | 270.00 | 270.00 | 270.00 | 40,806 |
| 2026-10-14 | 271.00 | 287.00 | 271.00 | 271.00 | 271.00 | 6,535 |
| 2026-10-13 | 280.00 | 289.00 | 271.00 | 273.00 | 273.00 | 17,761 |
| 2026-10-12 | 282.00 | 287.00 | 277.83 | 281.00 | 281.00 | 12,142 |
| 2026-10-09 | 287.00 | 287.00 | 280.00 | 287.00 | 287.00 | 17,198 |
| 2026-10-08 | 284.00 | 289.00 | 273.99 | 287.00 | 287.00 | 79,258 |
| 2026-10-07 | 277.00 | 283.00 | 270.00 | 271.00 | 271.00 | 5,890 |
| 2026-10-06 | 274.00 | 287.00 | 271.48 | 278.00 | 278.00 | 13,795 |
| 2026-10-05 | 281.00 | 289.00 | 271.00 | 275.00 | 275.00 | 37,733 |
| 2026-10-02 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | 10,581 |
| 2026-10-01 | 282.00 | 282.08 | 270.00 | 275.00 | 275.00 | 30,931 |
| 2026-09-30 | 283.00 | 290.00 | 282.00 | 283.00 | 283.00 | 23,205 |
| 2026-09-29 | 285.00 | 290.00 | 280.00 | 282.00 | 282.00 | 22,150 |
| 2026-09-28 | 284.00 | 290.00 | 280.00 | 280.00 | 280.00 | 11,583 |
| 2026-09-25 | 281.00 | 290.00 | 281.00 | 290.00 | 290.00 | 2,647 |
| 2026-09-24 | 288.00 | 290.00 | 279.00 | 288.00 | 288.00 | 4,037 |
| 2026-09-23 | 278.00 | 290.00 | 275.00 | 290.00 | 290.00 | 27,782 |
| 2026-09-22 | 283.00 | 290.00 | 260.00 | 277.00 | 277.00 | 58,789 |
| 2026-09-21 | 288.00 | 307.00 | 284.00 | 284.00 | 284.00 | 12,886 |
| 2026-09-18 | 291.00 | 298.00 | 288.80 | 290.00 | 290.00 | 17,365 |
| 2026-09-17 | 290.00 | 300.00 | 290.00 | 295.00 | 295.00 | 4,658 |
| 2026-09-16 | 290.00 | 307.00 | 286.00 | 298.00 | 298.00 | 12,097 |
| 2026-09-15 | 300.00 | 309.00 | 287.00 | 287.00 | 287.00 | 20,209 |
| 2026-09-14 | 290.00 | 308.00 | 287.00 | 308.00 | 308.00 | 10,027 |
| 2026-09-11 | 297.00 | 304.70 | 287.32 | 297.00 | 297.00 | 530,063 |
| 2026-09-10 | 303.00 | 309.00 | 297.00 | 303.00 | 303.00 | 31,467 |
| 2026-09-09 | 308.00 | 309.00 | 297.00 | 300.00 | 300.00 | 16,027 |
| 2026-09-08 | 308.00 | 309.00 | 300.00 | 308.00 | 308.00 | 11,559 |
| 2026-09-07 | 296.00 | 309.00 | 296.00 | 298.00 | 298.00 | 11,940 |
| 2026-09-04 | 308.00 | 310.00 | 298.00 | 302.00 | 302.00 | 9,183 |
| 2026-09-03 | 298.00 | 309.00 | 296.00 | 296.00 | 296.00 | 19,256 |
| 2026-09-02 | 301.00 | 310.00 | 300.00 | 308.00 | 308.00 | 17,395 |
| 2026-09-01 | 297.00 | 310.00 | 297.00 | 306.00 | 306.00 | 16,783 |
| 2026-08-28 | 304.00 | 308.03 | 302.24 | 308.00 | 308.00 | 12,484 |
| 2026-08-27 | 301.00 | 308.00 | 299.00 | 300.00 | 300.00 | 89,963 |
| 2026-08-26 | 306.00 | 308.00 | 298.00 | 306.00 | 306.00 | 33,367 |
| 2026-08-25 | 310.00 | 310.00 | 298.00 | 298.00 | 298.00 | 36,246 |
| 2026-08-24 | 309.00 | 309.00 | 303.00 | 303.00 | 303.00 | 7,458 |
| 2026-08-21 | 303.00 | 310.00 | 303.00 | 303.00 | 303.00 | 12,984 |
| 2026-08-20 | 310.00 | 312.03 | 298.00 | 312.00 | 312.00 | 26,987 |
| 2026-08-19 | 315.00 | 320.00 | 300.00 | 300.00 | 300.00 | 13,858 |
| 2026-08-18 | 304.00 | 316.00 | 302.00 | 310.00 | 310.00 | 2,628 |
| 2026-08-17 | 303.00 | 324.77 | 302.00 | 318.00 | 318.00 | 78,156 |
| 2026-08-14 | 310.00 | 310.00 | 302.00 | 310.00 | 310.00 | 21,229 |
| 2026-08-13 | 308.00 | 308.88 | 298.00 | 308.00 | 308.00 | 35,339 |
| 2026-08-12 | 300.00 | 309.00 | 298.00 | 300.00 | 300.00 | 16,342 |
| 2026-08-11 | 308.00 | 322.19 | 296.00 | 308.00 | 308.00 | 507,011 |
| 2026-08-10 | 300.00 | 309.00 | 294.00 | 296.00 | 296.00 | 25,311 |
| 2026-08-07 | 291.00 | 309.00 | 291.00 | 291.00 | 291.00 | 3,758 |
| 2026-08-06 | 295.00 | 307.00 | 294.00 | 295.00 | 295.00 | 2,499 |
| 2026-08-05 | 307.00 | 309.19 | 290.00 | 300.00 | 300.00 | 31,283 |
| 2026-08-04 | 305.00 | 307.00 | 293.00 | 293.00 | 293.00 | 20,558 |
| 2026-08-03 | 306.00 | 308.00 | 294.00 | 300.00 | 300.00 | 18,322 |
| 2026-07-31 | 300.00 | 313.19 | 291.72 | 293.00 | 293.00 | 518,853 |
| 2026-07-30 | 311.00 | 319.00 | 304.00 | 306.00 | 306.00 | 22,335 |
| 2026-07-29 | 317.00 | 327.00 | 311.00 | 322.00 | 322.00 | 12,665 |
| 2026-07-28 | 316.00 | 327.00 | 311.00 | 316.00 | 316.00 | 13,854 |
Page 1 of 3 · 128 trading daysOlder →
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.