Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 334.00 | 348.00 | 331.00 | 339.00 | 281.44 | 9,949 |
| 2023-09-20 | 335.00 | 338.00 | 331.00 | 333.00 | 276.46 | 7,348 |
| 2023-09-19 | 336.00 | 348.00 | 334.65 | 337.00 | 279.78 | 6,160 |
| 2023-09-18 | 340.00 | 340.00 | 331.80 | 336.00 | 278.95 | 6,094 |
| 2023-09-15 | 338.00 | 348.00 | 337.00 | 341.00 | 283.10 | 2,259 |
| 2023-09-14 | 336.00 | 340.00 | 330.00 | 335.00 | 278.12 | 24,216 |
| 2023-09-13 | 335.39 | 335.73 | 332.90 | 335.00 | 278.12 | 3,759 |
| 2023-09-12 | 336.00 | 348.00 | 324.00 | 335.00 | 278.12 | 21,090 |
| 2023-09-11 | 336.00 | 343.76 | 334.00 | 335.00 | 278.12 | 15,300 |
| 2023-09-08 | 340.00 | 344.96 | 338.00 | 340.00 | 282.27 | 40,686 |
| 2023-09-07 | 345.38 | 346.04 | 344.00 | 344.00 | 285.60 | 1,117 |
| 2023-09-06 | 342.00 | 350.00 | 338.00 | 338.00 | 280.61 | 30,686 |
| 2023-09-05 | 348.00 | 350.00 | 340.00 | 344.00 | 285.60 | 180,321 |
| 2023-09-04 | 350.00 | 358.00 | 334.00 | 339.00 | 281.44 | 34,022 |
| 2023-09-01 | 344.00 | 350.00 | 336.60 | 342.00 | 283.93 | 28,071 |
| 2023-08-31 | 352.00 | 352.00 | 348.88 | 349.00 | 289.75 | 14,555 |
| 2023-08-30 | 356.00 | 358.00 | 348.00 | 349.00 | 289.75 | 8,236 |
| 2023-08-29 | 360.00 | 388.00 | 347.10 | 349.00 | 289.75 | 188,195 |
| 2023-08-25 | 386.00 | 388.00 | 370.00 | 370.00 | 307.18 | 15,803 |
| 2023-08-24 | 380.00 | 400.00 | 378.00 | 378.00 | 313.82 | 2,578 |
| 2023-08-23 | 390.00 | 408.00 | 370.59 | 385.00 | 319.63 | 7,780 |
| 2023-08-22 | 390.00 | 397.15 | 390.00 | 390.00 | 323.79 | 2,734 |
| 2023-08-21 | 394.00 | 418.00 | 392.00 | 392.00 | 325.45 | 11,252 |
| 2023-08-18 | 394.00 | 400.00 | 392.00 | 396.00 | 328.77 | 30,870 |
| 2023-08-17 | 408.00 | 408.00 | 394.00 | 400.00 | 332.09 | 22,576 |
| 2023-08-16 | 400.00 | 401.00 | 399.00 | 400.00 | 332.09 | 6,101 |
| 2023-08-15 | 420.00 | 428.00 | 392.26 | 398.00 | 330.43 | 143,522 |
| 2023-08-14 | 410.00 | 418.00 | 399.50 | 400.00 | 332.09 | 9,944 |
| 2023-08-11 | 410.00 | 418.00 | 396.00 | 407.00 | 337.90 | 28,420 |
| 2023-08-10 | 410.00 | 410.00 | 406.46 | 410.00 | 340.39 | 14,471 |
| 2023-08-09 | 410.00 | 410.00 | 397.54 | 410.00 | 340.39 | 7,322 |
| 2023-08-08 | 400.00 | 410.00 | 392.00 | 401.00 | 332.92 | 9,266 |
| 2023-08-07 | 410.00 | 410.00 | 392.00 | 410.00 | 340.39 | 78,627 |
| 2023-08-04 | 410.00 | 412.00 | 396.42 | 412.00 | 342.05 | 21,247 |
| 2023-08-03 | 400.00 | 410.00 | 386.20 | 410.00 | 340.39 | 5,637 |
| 2023-08-02 | 402.00 | 402.00 | 386.20 | 402.00 | 333.75 | 7,271 |
| 2023-08-01 | 390.00 | 400.00 | 380.00 | 400.00 | 332.09 | 20,389 |
| 2023-07-31 | 382.00 | 400.00 | 382.00 | 400.00 | 332.09 | 14,666 |
| 2023-07-28 | 392.00 | 392.00 | 390.00 | 390.00 | 323.79 | 3,973 |
| 2023-07-27 | 390.00 | 394.00 | 390.00 | 390.00 | 323.79 | 94,532 |
| 2023-07-26 | 390.00 | 391.11 | 387.00 | 390.00 | 323.79 | 17,292 |
| 2023-07-25 | 390.00 | 393.00 | 389.51 | 390.00 | 323.79 | 57,092 |
| 2023-07-24 | 396.00 | 400.00 | 386.00 | 386.00 | 320.46 | 37,650 |
| 2023-07-21 | 400.00 | 400.00 | 384.00 | 388.00 | 322.12 | 54,812 |
| 2023-07-20 | 386.42 | 393.20 | 383.00 | 390.00 | 323.79 | 1,539,306 |
| 2023-07-19 | 398.00 | 402.00 | 397.00 | 397.00 | 318.38 | 34,182 |
| 2023-07-18 | 400.00 | 401.21 | 398.00 | 400.00 | 320.79 | 24,213 |
| 2023-07-17 | 398.00 | 402.00 | 397.00 | 397.00 | 318.38 | 31,651 |
| 2023-07-14 | 392.21 | 408.00 | 392.21 | 398.00 | 319.18 | 35,521 |
| 2023-07-13 | 400.00 | 405.07 | 397.50 | 398.00 | 319.18 | 30,632 |
| 2023-07-12 | 398.00 | 403.74 | 387.45 | 397.00 | 318.38 | 22,121 |
| 2023-07-11 | 405.17 | 408.00 | 387.00 | 394.00 | 315.97 | 7,691 |
| 2023-07-10 | 402.00 | 408.52 | 391.00 | 400.00 | 320.79 | 34,532 |
| 2023-07-07 | 404.00 | 404.00 | 395.00 | 404.00 | 323.99 | 8,998 |
| 2023-07-06 | 390.00 | 398.00 | 381.30 | 398.00 | 319.18 | 4,084 |
| 2023-07-05 | 392.00 | 392.00 | 380.00 | 390.00 | 312.77 | 14,486 |
| 2023-07-04 | 394.00 | 398.50 | 392.00 | 392.00 | 314.37 | 21,386 |
| 2023-07-03 | 396.00 | 400.00 | 393.08 | 396.00 | 317.58 | 5,324 |
| 2023-06-30 | 393.00 | 396.00 | 392.90 | 394.00 | 315.97 | 7,173 |
| 2023-06-29 | 396.00 | 400.00 | 393.60 | 396.00 | 317.58 | 5,607 |
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.