Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 354.00 | 378.00 | 352.00 | 365.00 | 306.29 | 16,095 |
| 2023-12-13 | 356.00 | 373.00 | 350.00 | 350.00 | 293.70 | 12,476 |
| 2023-12-12 | 360.00 | 377.46 | 354.00 | 354.00 | 297.06 | 15,186 |
| 2023-12-11 | 372.00 | 378.00 | 361.94 | 368.00 | 308.81 | 8,556 |
| 2023-12-08 | 364.00 | 380.00 | 364.00 | 380.00 | 318.88 | 20,878 |
| 2023-12-07 | 376.60 | 376.60 | 368.20 | 371.00 | 311.32 | 7,464 |
| 2023-12-06 | 368.00 | 377.00 | 366.00 | 373.00 | 313.00 | 15,234 |
| 2023-12-05 | 368.88 | 372.00 | 368.88 | 369.00 | 309.65 | 3,696 |
| 2023-12-04 | 362.00 | 372.00 | 362.00 | 368.00 | 308.81 | 1,301 |
| 2023-12-01 | 380.00 | 382.00 | 352.00 | 352.00 | 295.38 | 14,889 |
| 2023-11-30 | 380.00 | 380.00 | 374.00 | 380.00 | 318.88 | 1,043 |
| 2023-11-29 | 378.00 | 384.00 | 378.00 | 379.00 | 318.04 | 6,260 |
| 2023-11-28 | 374.00 | 378.00 | 374.00 | 378.00 | 317.20 | 774 |
| 2023-11-27 | 382.00 | 382.00 | 373.00 | 378.00 | 317.20 | 11,782 |
| 2023-11-24 | 375.60 | 381.92 | 374.00 | 378.00 | 317.20 | 5,119 |
| 2023-11-23 | 382.00 | 386.00 | 372.00 | 372.00 | 312.16 | 4,682 |
| 2023-11-22 | 384.00 | 398.00 | 384.00 | 388.00 | 322.12 | 3,380 |
| 2023-11-21 | 382.20 | 388.00 | 381.01 | 383.00 | 317.97 | 2,806 |
| 2023-11-20 | 400.00 | 400.00 | 380.00 | 385.00 | 319.63 | 9,416 |
| 2023-11-17 | 378.00 | 398.00 | 376.00 | 376.00 | 312.16 | 5,429 |
| 2023-11-16 | 386.00 | 394.18 | 380.00 | 385.00 | 319.63 | 5,636 |
| 2023-11-15 | 388.43 | 398.00 | 380.00 | 389.00 | 322.95 | 166,026 |
| 2023-11-14 | 384.00 | 394.00 | 378.89 | 388.00 | 322.12 | 39,274 |
| 2023-11-13 | 368.20 | 378.00 | 360.00 | 369.00 | 306.35 | 13,325 |
| 2023-11-10 | 364.00 | 370.00 | 361.20 | 370.00 | 307.18 | 24,171 |
| 2023-11-09 | 370.00 | 370.00 | 364.00 | 364.00 | 302.20 | 42 |
| 2023-11-08 | 365.37 | 368.00 | 359.51 | 363.00 | 301.37 | 5,371 |
| 2023-11-07 | 358.00 | 368.00 | 358.00 | 363.00 | 301.37 | 4,051 |
| 2023-11-06 | 365.00 | 368.00 | 358.50 | 363.00 | 301.37 | 23,007 |
| 2023-11-03 | 360.00 | 370.00 | 352.00 | 352.00 | 292.24 | 15,411 |
| 2023-11-02 | 370.00 | 378.00 | 360.00 | 370.00 | 307.18 | 9,072 |
| 2023-11-01 | 362.00 | 362.00 | 360.00 | 360.00 | 298.88 | 7,890 |
| 2023-10-31 | 380.00 | 380.00 | 371.00 | 371.00 | 308.01 | 1,306 |
| 2023-10-30 | 375.50 | 375.50 | 366.68 | 371.00 | 308.01 | 1,761 |
| 2023-10-27 | 371.00 | 380.00 | 362.00 | 371.00 | 308.01 | 14,487 |
| 2023-10-26 | 368.00 | 377.36 | 360.68 | 371.00 | 308.01 | 11,428 |
| 2023-10-25 | 368.00 | 382.00 | 360.00 | 366.00 | 303.86 | 7,975 |
| 2023-10-24 | 376.04 | 376.04 | 371.00 | 371.00 | 308.01 | 2,810 |
| 2023-10-23 | 363.98 | 378.00 | 363.98 | 371.00 | 308.01 | 8,938 |
| 2023-10-20 | 370.00 | 380.00 | 368.90 | 371.00 | 308.01 | 2,805 |
| 2023-10-19 | 368.00 | 370.00 | 361.00 | 370.00 | 307.18 | 7,546 |
| 2023-10-18 | 350.00 | 370.00 | 348.90 | 370.00 | 307.18 | 24,422 |
| 2023-10-17 | 344.00 | 345.70 | 343.56 | 345.00 | 286.43 | 26,480 |
| 2023-10-16 | 346.00 | 350.00 | 344.80 | 346.00 | 287.26 | 4,833 |
| 2023-10-13 | 346.00 | 350.00 | 344.00 | 345.00 | 286.43 | 6,186 |
| 2023-10-12 | 344.00 | 350.00 | 340.00 | 348.00 | 288.92 | 83,062 |
| 2023-10-11 | 348.00 | 348.00 | 341.77 | 344.00 | 285.60 | 14,060 |
| 2023-10-10 | 328.00 | 348.00 | 328.00 | 344.00 | 285.60 | 33,734 |
| 2023-10-09 | 333.30 | 333.30 | 322.80 | 326.00 | 270.65 | 3,679 |
| 2023-10-06 | 332.00 | 340.00 | 331.22 | 334.00 | 277.29 | 10,108 |
| 2023-10-05 | 334.00 | 340.00 | 332.00 | 336.00 | 278.95 | 7,061 |
| 2023-10-04 | 350.00 | 350.00 | 332.00 | 337.00 | 279.78 | 4,141 |
| 2023-10-03 | 336.30 | 340.00 | 334.10 | 336.00 | 278.95 | 28,320 |
| 2023-10-02 | 328.70 | 337.00 | 328.70 | 337.00 | 279.78 | 5,696 |
| 2023-09-29 | 328.48 | 350.00 | 328.48 | 341.00 | 283.10 | 11,694 |
| 2023-09-28 | 334.60 | 339.00 | 330.00 | 339.00 | 281.44 | 20,539 |
| 2023-09-27 | 339.00 | 340.00 | 334.00 | 334.00 | 277.29 | 1,969 |
| 2023-09-26 | 338.00 | 340.00 | 335.51 | 340.00 | 282.27 | 16,990 |
| 2023-09-25 | 348.00 | 350.00 | 335.41 | 350.00 | 290.58 | 13,736 |
| 2023-09-22 | 338.00 | 348.00 | 333.00 | 333.00 | 276.46 | 9,077 |
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.