Castings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	336.00	354.00	336.00	336.00	259.81	2,842
2023-03-29	330.00	354.00	330.00	332.00	256.72	213,212
2023-03-28	330.00	342.00	330.00	330.00	255.17	3,838
2023-03-24	352.00	354.00	352.00	352.00	272.19	842
2023-03-23	338.00	343.44	330.00	330.00	255.17	52,423
2023-03-22	336.00	346.62	335.00	345.00	266.77	384,853
2023-03-21	345.60	345.60	345.00	345.00	266.77	574
2023-03-20	336.00	352.00	334.00	334.00	258.27	4,502
2023-03-17	340.00	360.00	340.00	340.00	262.91	76,954
2023-03-16	358.00	358.00	342.70	344.00	266.00	40,058
2023-03-15	360.00	360.00	346.00	352.00	272.19	1,945
2023-03-14	353.66	353.66	352.00	352.00	272.19	544
2023-03-13	344.00	353.80	344.00	344.00	266.00	11,755
2023-03-10	350.00	350.00	344.00	344.00	266.00	6,931
2023-03-09	347.64	350.00	345.56	347.00	268.32	2,543
2023-03-08	343.57	352.00	338.60	352.00	272.19	9,658
2023-03-07	354.00	354.00	330.00	332.00	256.72	35,433
2023-03-06	380.00	380.00	351.30	355.00	274.51	6,495
2023-03-03	374.28	374.28	368.00	368.00	284.56	200,139
2023-03-02	363.72	369.00	358.00	360.00	278.37	83,641
2023-03-01	373.07	380.00	368.00	374.00	289.20	3,344
2023-02-28	374.28	374.28	366.14	369.00	285.33	5,681
2023-02-27	368.00	380.00	356.00	380.00	293.84	19,159
2023-02-24	380.00	380.00	372.08	380.00	293.84	2,026
2023-02-23	364.68	375.00	364.68	373.00	288.42	4,037
2023-02-22	373.32	373.32	361.82	370.00	286.10	3,500
2023-02-21	370.00	375.00	370.00	375.00	289.97	103,128
2023-02-20	352.83	380.00	352.83	365.00	282.24	5,437
2023-02-17	370.00	375.92	370.00	370.00	286.10	6,882
2023-02-16	360.00	378.00	352.00	375.00	289.97	10,325
2023-02-15	370.00	378.33	370.00	370.00	286.10	2,685
2023-02-14	371.20	378.33	371.20	375.00	289.97	559
2023-02-10	363.82	380.00	363.82	370.00	286.10	650
2023-02-09	380.00	380.00	371.20	375.00	289.97	978
2023-02-08	371.60	377.40	371.60	375.00	289.97	3,206
2023-02-07	370.96	376.00	370.96	375.00	289.97	3,334
2023-02-06	372.88	378.00	364.00	375.00	289.97	240,333
2023-02-03	362.00	370.00	356.00	370.00	286.10	97,886
2023-02-02	360.66	363.00	357.93	362.00	279.92	16,394
2023-02-01	368.00	370.00	361.99	363.00	280.69	1,606
2023-01-31	360.44	362.00	360.44	362.00	279.92	718
2023-01-30	362.00	362.00	360.20	362.00	279.92	2,043
2023-01-27	366.99	368.00	350.00	359.00	277.60	21,739
2023-01-26	364.00	364.00	355.00	364.00	281.47	5,134
2023-01-25	348.00	358.00	348.00	358.00	276.83	459
2023-01-24	370.00	370.00	358.00	358.00	276.83	26
2023-01-23	355.00	368.00	355.00	357.00	276.05	652
2023-01-20	354.60	369.98	348.00	358.00	276.83	10,506
2023-01-18	346.00	360.00	346.00	358.00	276.83	3,989
2023-01-17	357.12	357.12	352.00	352.00	272.19	1,120
2023-01-16	353.70	353.70	350.00	350.00	270.64	1,404
2023-01-13	360.00	360.00	360.00	360.00	278.37	2,558
2023-01-12	349.00	350.00	349.00	350.00	270.64	1,508
2023-01-11	358.00	358.00	350.00	350.00	270.64	10
2023-01-10	347.90	347.90	344.00	344.00	266.00	5
2023-01-09	340.00	360.00	340.00	348.00	269.09	18,354
2023-01-06	348.00	350.00	342.00	346.00	267.55	242
2023-01-05	340.00	358.00	340.00	350.00	270.64	696
2023-01-04	348.00	356.00	345.00	345.00	266.77	24,736
2023-01-03	352.00	352.00	347.28	348.00	269.09	6,971

← NewerPage 16 of 21 · 1,252 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.