Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 272.42 | 282.42 | 272.22 | 281.00 | 214.93 | 4,322 |
| 2022-09-28 | 287.28 | 287.28 | 277.20 | 287.00 | 219.52 | 3,839 |
| 2022-09-27 | 280.00 | 288.96 | 280.00 | 288.00 | 220.28 | 9,684 |
| 2022-09-26 | 294.00 | 318.00 | 271.37 | 289.00 | 221.05 | 48,778 |
| 2022-09-23 | 306.00 | 310.68 | 300.00 | 308.00 | 235.58 | 14,232 |
| 2022-09-22 | 306.51 | 315.00 | 306.51 | 315.00 | 240.93 | 23,700 |
| 2022-09-21 | 314.00 | 315.64 | 302.00 | 314.00 | 240.17 | 4,114 |
| 2022-09-20 | 302.00 | 302.00 | 300.00 | 302.00 | 230.99 | 704 |
| 2022-09-16 | 302.00 | 313.00 | 300.00 | 313.00 | 239.40 | 2,967 |
| 2022-09-15 | 306.00 | 306.00 | 300.00 | 300.00 | 229.46 | 3,518 |
| 2022-09-14 | 310.00 | 310.00 | 302.00 | 306.00 | 234.05 | 2,780 |
| 2022-09-13 | 316.00 | 316.00 | 302.00 | 314.00 | 240.17 | 6,526 |
| 2022-09-12 | 302.00 | 318.00 | 302.00 | 318.00 | 243.23 | 2,502 |
| 2022-09-09 | 310.00 | 310.00 | 302.44 | 310.00 | 237.11 | 4,891 |
| 2022-09-08 | 306.00 | 314.00 | 306.00 | 314.00 | 240.17 | 17,543 |
| 2022-09-07 | 306.00 | 318.00 | 306.00 | 318.00 | 243.23 | 3,820 |
| 2022-09-06 | 324.00 | 324.00 | 302.00 | 315.00 | 240.93 | 1,467 |
| 2022-09-05 | 304.00 | 313.00 | 304.00 | 313.00 | 239.40 | 6,009 |
| 2022-09-02 | 326.00 | 326.00 | 304.00 | 312.00 | 238.64 | 292 |
| 2022-09-01 | 312.00 | 320.00 | 306.50 | 312.00 | 238.64 | 8,355 |
| 2022-08-31 | 314.00 | 320.00 | 314.00 | 316.00 | 241.70 | 8,824 |
| 2022-08-30 | 330.00 | 330.00 | 319.00 | 319.00 | 243.99 | 2,377 |
| 2022-08-26 | 316.00 | 336.00 | 316.00 | 331.00 | 253.17 | 13,031 |
| 2022-08-25 | 316.00 | 324.00 | 316.00 | 324.00 | 247.82 | 3,703 |
| 2022-08-24 | 319.80 | 329.50 | 312.20 | 324.00 | 247.82 | 6,329 |
| 2022-08-23 | 331.38 | 331.39 | 317.20 | 320.00 | 244.76 | 5,866 |
| 2022-08-22 | 324.00 | 334.00 | 316.00 | 321.00 | 245.52 | 15,602 |
| 2022-08-19 | 320.00 | 331.30 | 320.00 | 322.00 | 246.29 | 11,804 |
| 2022-08-18 | 325.00 | 334.00 | 316.00 | 324.00 | 247.82 | 541,026 |
| 2022-08-17 | 320.00 | 330.00 | 312.42 | 320.00 | 244.76 | 20,661 |
| 2022-08-16 | 310.00 | 322.44 | 298.60 | 320.00 | 244.76 | 278,887 |
| 2022-08-15 | 308.00 | 308.80 | 300.16 | 308.00 | 235.58 | 7,416 |
| 2022-08-12 | 307.12 | 310.00 | 300.60 | 309.00 | 236.34 | 10,665 |
| 2022-08-11 | 314.00 | 314.00 | 295.50 | 305.00 | 233.28 | 19,087 |
| 2022-08-10 | 292.00 | 299.00 | 290.00 | 299.00 | 228.70 | 5,296 |
| 2022-08-09 | 308.00 | 310.08 | 300.00 | 303.00 | 231.75 | 9,618 |
| 2022-08-08 | 310.28 | 313.00 | 304.00 | 313.00 | 239.40 | 6,440 |
| 2022-08-05 | 306.00 | 311.00 | 300.00 | 303.00 | 231.75 | 17,945 |
| 2022-08-04 | 312.00 | 312.15 | 298.00 | 304.00 | 232.52 | 17,921 |
| 2022-08-03 | 326.00 | 326.00 | 310.16 | 319.00 | 243.99 | 142 |
| 2022-08-02 | 322.00 | 328.00 | 310.00 | 310.00 | 237.11 | 10,968 |
| 2022-08-01 | 314.00 | 326.00 | 314.00 | 320.00 | 244.76 | 2,664 |
| 2022-07-29 | 318.00 | 326.00 | 308.00 | 320.00 | 244.76 | 4,929 |
| 2022-07-28 | 321.00 | 323.60 | 319.20 | 323.00 | 247.05 | 5,427 |
| 2022-07-27 | 320.00 | 321.52 | 316.30 | 321.00 | 245.52 | 17,474 |
| 2022-07-26 | 316.00 | 316.00 | 307.77 | 313.00 | 239.40 | 4,840 |
| 2022-07-25 | 313.76 | 318.40 | 312.40 | 317.00 | 242.46 | 14,098 |
| 2022-07-22 | 314.00 | 322.00 | 313.00 | 313.00 | 239.40 | 5,316 |
| 2022-07-21 | 322.00 | 322.66 | 300.00 | 316.00 | 241.70 | 28,824 |
| 2022-07-20 | 340.00 | 340.00 | 322.52 | 332.00 | 244.32 | 21,884 |
| 2022-07-19 | 340.00 | 340.00 | 322.90 | 330.00 | 242.85 | 1,846 |
| 2022-07-18 | 330.00 | 338.46 | 325.71 | 330.00 | 242.85 | 21,288 |
| 2022-07-15 | 330.00 | 339.46 | 320.00 | 320.00 | 235.49 | 178,109 |
| 2022-07-14 | 320.00 | 338.00 | 320.00 | 327.00 | 240.64 | 12,266 |
| 2022-07-13 | 325.26 | 325.29 | 324.00 | 324.00 | 238.43 | 298 |
| 2022-07-11 | 328.00 | 332.00 | 324.00 | 324.00 | 238.43 | 9,156 |
| 2022-07-08 | 324.24 | 324.24 | 324.00 | 324.00 | 238.43 | 311 |
| 2022-07-07 | 324.00 | 328.50 | 324.00 | 324.00 | 238.43 | 59,365 |
| 2022-07-06 | 326.00 | 328.50 | 319.14 | 328.00 | 241.38 | 1,284 |
| 2022-07-05 | 324.50 | 324.53 | 323.00 | 323.00 | 237.70 | 550 |
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.