Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 346.00 | 349.20 | 345.68 | 346.00 | 267.55 | 2,952 |
| 2022-12-29 | 349.00 | 354.00 | 349.00 | 354.00 | 273.73 | 226 |
| 2022-12-28 | 342.00 | 368.00 | 342.00 | 356.00 | 275.28 | 547 |
| 2022-12-23 | 350.00 | 354.00 | 350.00 | 354.00 | 273.73 | 1,500 |
| 2022-12-22 | 363.84 | 363.84 | 350.00 | 354.00 | 273.73 | 43,233 |
| 2022-12-21 | 364.48 | 368.00 | 340.00 | 354.00 | 273.73 | 307 |
| 2022-12-20 | 342.03 | 361.40 | 342.03 | 356.00 | 275.28 | 4,624 |
| 2022-12-19 | 361.40 | 361.40 | 357.00 | 357.00 | 276.05 | 417 |
| 2022-12-16 | 352.00 | 355.80 | 350.72 | 352.00 | 272.19 | 2,112 |
| 2022-12-15 | 350.00 | 368.00 | 347.00 | 347.00 | 268.32 | 543 |
| 2022-12-13 | 350.00 | 358.20 | 346.00 | 346.00 | 267.55 | 2,227 |
| 2022-12-12 | 344.00 | 356.00 | 344.00 | 350.00 | 270.64 | 1,929 |
| 2022-12-09 | 342.00 | 354.00 | 342.00 | 348.00 | 269.09 | 4,394 |
| 2022-12-08 | 353.76 | 353.76 | 350.00 | 350.00 | 270.64 | 279 |
| 2022-12-07 | 350.00 | 354.00 | 348.80 | 351.00 | 271.41 | 14,149 |
| 2022-12-06 | 350.00 | 358.00 | 348.00 | 348.00 | 269.09 | 13,153 |
| 2022-12-05 | 342.00 | 356.00 | 342.00 | 348.00 | 269.09 | 2,980 |
| 2022-12-01 | 356.00 | 356.00 | 346.00 | 346.00 | 267.55 | 2,197 |
| 2022-11-30 | 354.00 | 355.00 | 354.00 | 355.00 | 274.51 | 1,315 |
| 2022-11-29 | 368.00 | 368.00 | 355.00 | 355.00 | 274.51 | 3 |
| 2022-11-28 | 354.00 | 368.00 | 350.00 | 352.00 | 272.19 | 12,738 |
| 2022-11-25 | 351.00 | 365.14 | 350.00 | 354.00 | 273.73 | 97,699 |
| 2022-11-24 | 340.00 | 365.00 | 340.00 | 340.00 | 262.91 | 3,404 |
| 2022-11-23 | 350.00 | 363.00 | 350.00 | 354.00 | 270.76 | 1,373 |
| 2022-11-22 | 354.00 | 361.55 | 350.55 | 357.00 | 273.06 | 5,834 |
| 2022-11-21 | 346.00 | 368.00 | 344.00 | 350.00 | 267.70 | 3,088,801 |
| 2022-11-18 | 356.30 | 358.09 | 356.30 | 357.00 | 273.06 | 2,991 |
| 2022-11-17 | 352.02 | 368.00 | 348.00 | 358.00 | 273.82 | 10,751 |
| 2022-11-16 | 368.00 | 370.00 | 350.01 | 360.00 | 275.35 | 110,186 |
| 2022-11-15 | 338.00 | 354.00 | 336.00 | 354.00 | 270.76 | 3,269 |
| 2022-11-14 | 353.72 | 353.72 | 346.00 | 346.00 | 264.64 | 560 |
| 2022-11-11 | 350.00 | 350.00 | 340.00 | 340.00 | 260.06 | 8,554 |
| 2022-11-10 | 332.00 | 352.27 | 324.00 | 341.00 | 260.82 | 5,091 |
| 2022-11-09 | 350.00 | 350.00 | 337.00 | 338.00 | 258.53 | 105,710 |
| 2022-11-08 | 338.00 | 342.20 | 329.84 | 338.00 | 258.53 | 12,594 |
| 2022-11-07 | 328.00 | 329.64 | 319.74 | 320.00 | 244.76 | 4,576 |
| 2022-11-03 | 325.00 | 325.00 | 316.10 | 318.00 | 243.23 | 1,176 |
| 2022-11-02 | 304.00 | 318.00 | 304.00 | 318.00 | 243.23 | 55 |
| 2022-11-01 | 328.00 | 328.00 | 308.64 | 318.00 | 243.23 | 504 |
| 2022-10-31 | 328.00 | 330.00 | 316.00 | 318.00 | 243.23 | 3,367 |
| 2022-10-28 | 306.00 | 328.00 | 306.00 | 318.00 | 243.23 | 4,123 |
| 2022-10-27 | 320.00 | 330.00 | 309.44 | 326.00 | 249.35 | 6,107 |
| 2022-10-26 | 314.00 | 317.20 | 305.92 | 311.00 | 237.87 | 7,076 |
| 2022-10-24 | 307.68 | 313.00 | 307.68 | 313.00 | 239.40 | 5,200 |
| 2022-10-21 | 306.00 | 313.00 | 306.00 | 313.00 | 239.40 | 13 |
| 2022-10-20 | 318.00 | 318.00 | 304.00 | 308.00 | 235.58 | 1,010 |
| 2022-10-19 | 295.12 | 320.00 | 295.12 | 312.00 | 238.64 | 4,891 |
| 2022-10-18 | 310.00 | 320.00 | 310.00 | 312.00 | 238.64 | 6,003 |
| 2022-10-17 | 306.00 | 318.32 | 304.00 | 307.00 | 234.81 | 114,921 |
| 2022-10-14 | 318.32 | 320.00 | 305.00 | 310.00 | 237.11 | 921 |
| 2022-10-13 | 304.44 | 309.00 | 304.44 | 309.00 | 236.34 | 269 |
| 2022-10-12 | 305.20 | 310.00 | 305.20 | 310.00 | 237.11 | 435 |
| 2022-10-11 | 319.72 | 319.72 | 307.00 | 310.00 | 237.11 | 14,281 |
| 2022-10-10 | 314.00 | 314.00 | 306.91 | 314.00 | 240.17 | 2,880 |
| 2022-10-07 | 288.00 | 316.00 | 285.72 | 308.00 | 235.58 | 53,482 |
| 2022-10-06 | 280.00 | 287.41 | 276.80 | 279.00 | 213.40 | 6,605 |
| 2022-10-05 | 272.00 | 287.70 | 272.00 | 285.00 | 217.99 | 1,656 |
| 2022-10-04 | 288.00 | 288.00 | 280.00 | 285.00 | 217.99 | 776 |
| 2022-10-03 | 284.00 | 290.00 | 281.00 | 285.00 | 217.99 | 6,300 |
| 2022-09-30 | 272.00 | 281.00 | 270.00 | 279.00 | 213.40 | 30,433 |
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.