Castings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	396.00	400.00	393.60	396.00	317.58	5,607
2023-06-28	396.00	398.00	396.00	396.00	317.58	861
2023-06-27	400.00	408.00	398.00	400.00	320.79	12,954
2023-06-26	402.00	422.00	400.00	400.00	320.79	22,372
2023-06-23	402.00	412.00	402.00	406.00	325.60	9,987
2023-06-22	410.00	422.00	400.03	404.00	323.99	9,807
2023-06-21	416.00	426.00	410.00	419.00	323.99	55,922
2023-06-20	408.00	422.96	408.00	418.00	323.22	9,514
2023-06-19	410.00	410.00	408.00	410.00	317.03	263,268
2023-06-16	418.00	418.00	408.40	410.00	317.03	52,415
2023-06-15	420.00	423.35	411.60	418.00	323.22	55,120
2023-06-14	406.00	428.00	402.00	408.00	315.49	283,298
2023-06-13	406.00	406.00	386.88	406.00	313.94	2,253
2023-06-12	390.00	407.00	390.00	392.00	303.12	25,443
2023-06-09	400.00	410.00	390.00	392.00	303.12	10,533
2023-06-08	380.00	398.24	377.00	393.00	303.89	157,582
2023-06-07	378.79	378.79	375.00	375.00	289.97	350
2023-06-06	379.00	379.00	377.00	377.00	291.52	1,000
2023-06-05	374.00	378.00	374.00	377.00	291.52	5,257
2023-06-02	380.00	380.00	378.79	380.00	293.84	19,935
2023-06-01	379.60	379.60	376.00	378.00	292.29	41
2023-05-31	376.00	378.80	376.00	378.00	292.29	727
2023-05-30	378.00	380.00	370.00	380.00	293.84	316,172
2023-05-26	366.00	378.00	358.00	378.00	292.29	106,856
2023-05-25	374.00	378.00	364.00	366.00	283.01	18,285
2023-05-24	374.00	376.00	374.00	374.00	289.20	1,531
2023-05-23	374.00	377.00	374.00	374.00	289.20	8,143
2023-05-22	376.89	377.00	376.89	377.00	291.52	2,122
2023-05-19	376.89	377.00	376.89	377.00	291.52	528
2023-05-18	376.00	376.90	375.00	375.00	289.97	8,635
2023-05-17	377.00	380.00	374.19	377.00	291.52	5,106
2023-05-16	376.50	377.00	374.18	377.00	291.52	994
2023-05-15	376.00	376.80	376.00	376.00	290.74	44,988
2023-05-12	380.00	390.00	374.00	374.00	289.20	215,683
2023-05-11	380.00	380.00	364.48	372.00	287.65	671,410
2023-05-10	371.04	372.00	364.98	372.00	287.65	12,332
2023-05-09	374.55	374.55	364.98	372.00	287.65	18,712
2023-05-05	368.00	374.88	368.00	374.00	289.20	5,312
2023-05-04	368.00	374.60	368.00	368.00	284.56	673
2023-05-03	368.00	380.00	368.00	368.00	284.56	2,833
2023-05-02	370.00	376.50	370.00	375.00	289.97	5,637
2023-04-28	376.00	378.56	372.00	374.00	289.20	277,021
2023-04-27	368.38	368.38	368.00	368.00	284.56	135
2023-04-26	366.00	370.00	366.00	368.00	284.56	7,343
2023-04-25	361.80	366.00	361.80	366.00	283.01	276
2023-04-24	366.30	378.00	366.30	369.00	285.33	11,039
2023-04-21	369.60	378.00	360.00	369.00	285.33	24,691
2023-04-20	368.00	375.00	350.00	360.00	278.37	158,889
2023-04-19	358.00	364.00	350.00	360.00	278.37	12,505
2023-04-18	355.52	358.00	354.00	354.00	273.73	1,842
2023-04-17	350.50	350.50	347.00	347.00	268.32	3,450
2023-04-14	354.00	356.00	346.30	356.00	275.28	9,008
2023-04-13	350.50	350.50	347.00	347.00	268.32	8,576
2023-04-12	346.00	353.98	346.00	347.00	268.32	3,144
2023-04-11	354.00	354.00	345.40	347.00	268.32	1,632
2023-04-06	342.96	348.72	339.07	346.00	267.55	6,630
2023-04-05	332.00	354.00	330.00	332.00	256.72	1,453
2023-04-04	338.64	347.00	338.64	347.00	268.32	100
2023-04-03	330.00	354.00	330.00	342.00	264.45	3,178
2023-03-31	337.82	345.90	337.82	345.00	266.77	5,395

← NewerPage 15 of 21 · 1,246 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.