Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 328.00 | 330.00 | 324.00 | 330.00 | 242.85 | 7,376 |
| 2022-07-01 | 328.00 | 328.00 | 320.00 | 320.00 | 235.49 | 1 |
| 2022-06-30 | 328.00 | 328.00 | 320.00 | 320.00 | 235.49 | 2,793 |
| 2022-06-29 | 329.86 | 334.00 | 324.00 | 324.00 | 238.43 | 11,750 |
| 2022-06-28 | 328.00 | 338.00 | 318.00 | 318.00 | 234.02 | 16,137 |
| 2022-06-27 | 330.01 | 330.19 | 322.00 | 322.00 | 236.96 | 2,038 |
| 2022-06-24 | 328.01 | 337.40 | 312.00 | 326.00 | 239.91 | 10,778 |
| 2022-06-23 | 328.00 | 331.80 | 320.12 | 324.00 | 238.43 | 30,389 |
| 2022-06-22 | 354.00 | 354.00 | 334.00 | 341.00 | 239.91 | 26,477 |
| 2022-06-21 | 342.00 | 350.00 | 337.88 | 342.00 | 240.61 | 44,193 |
| 2022-06-20 | 338.00 | 349.00 | 334.00 | 346.00 | 243.42 | 58,789 |
| 2022-06-17 | 340.00 | 366.00 | 338.56 | 340.00 | 239.20 | 92,969 |
| 2022-06-16 | 330.00 | 335.84 | 328.70 | 332.00 | 233.57 | 27,295 |
| 2022-06-15 | 298.00 | 335.00 | 296.55 | 324.00 | 227.95 | 532,617 |
| 2022-06-14 | 282.00 | 294.00 | 282.00 | 290.00 | 204.03 | 3,500 |
| 2022-06-13 | 300.00 | 300.01 | 288.00 | 290.00 | 204.03 | 41,195 |
| 2022-06-10 | 300.00 | 303.68 | 300.00 | 300.00 | 211.06 | 37,718 |
| 2022-06-09 | 300.00 | 305.00 | 300.00 | 305.00 | 214.58 | 3,214 |
| 2022-06-07 | 301.38 | 301.38 | 301.00 | 301.00 | 211.76 | 8,000 |
| 2022-06-06 | 308.00 | 308.00 | 302.00 | 302.00 | 212.47 | 10,465 |
| 2022-06-01 | 308.00 | 310.00 | 308.00 | 308.00 | 216.69 | 1,131 |
| 2022-05-31 | 306.90 | 306.90 | 303.00 | 303.00 | 213.17 | 600 |
| 2022-05-30 | 306.90 | 307.00 | 305.00 | 305.00 | 214.58 | 46,943 |
| 2022-05-27 | 307.00 | 310.00 | 301.13 | 305.00 | 214.58 | 16,825 |
| 2022-05-26 | 307.00 | 307.00 | 305.00 | 305.00 | 214.58 | 1,588 |
| 2022-05-25 | 301.01 | 307.00 | 301.01 | 305.00 | 214.58 | 7,958 |
| 2022-05-24 | 302.00 | 305.00 | 301.02 | 305.00 | 214.58 | 6,882 |
| 2022-05-23 | 308.99 | 308.99 | 306.00 | 306.00 | 215.28 | 60 |
| 2022-05-20 | 302.00 | 307.00 | 302.00 | 305.00 | 214.58 | 13,905 |
| 2022-05-19 | 310.00 | 310.00 | 308.00 | 308.00 | 216.69 | 6,344 |
| 2022-05-18 | 317.60 | 320.00 | 317.58 | 320.00 | 225.13 | 6,440 |
| 2022-05-17 | 312.00 | 320.00 | 312.00 | 320.00 | 225.13 | 6,095 |
| 2022-05-13 | 318.00 | 330.00 | 316.00 | 320.00 | 225.13 | 3,729 |
| 2022-05-12 | 313.60 | 320.00 | 313.60 | 320.00 | 225.13 | 8,078 |
| 2022-05-11 | 324.00 | 324.00 | 314.00 | 314.00 | 220.91 | 10,677 |
| 2022-05-10 | 316.00 | 318.00 | 312.00 | 316.00 | 222.32 | 10,334 |
| 2022-05-09 | 318.00 | 318.00 | 315.00 | 316.00 | 222.32 | 10,968 |
| 2022-05-06 | 322.00 | 322.61 | 312.00 | 318.00 | 223.72 | 16,311 |
| 2022-05-05 | 320.00 | 324.33 | 316.00 | 316.00 | 222.32 | 29,800 |
| 2022-05-04 | 330.00 | 338.00 | 314.00 | 321.00 | 225.84 | 72,111 |
| 2022-05-03 | 320.00 | 324.00 | 316.00 | 320.00 | 225.13 | 20,128 |
| 2022-04-29 | 315.05 | 326.00 | 312.85 | 322.00 | 226.54 | 3,311 |
| 2022-04-28 | 320.01 | 323.00 | 320.01 | 323.00 | 227.24 | 1,693 |
| 2022-04-27 | 320.00 | 322.00 | 312.80 | 322.00 | 226.54 | 382 |
| 2022-04-26 | 322.00 | 322.60 | 320.00 | 320.00 | 225.13 | 10,324 |
| 2022-04-25 | 326.00 | 328.00 | 324.00 | 328.00 | 230.76 | 4,194 |
| 2022-04-22 | 325.89 | 325.89 | 320.00 | 322.00 | 226.54 | 11,500 |
| 2022-04-21 | 320.00 | 321.00 | 320.00 | 321.00 | 225.84 | 500 |
| 2022-04-20 | 316.00 | 316.02 | 314.00 | 314.00 | 220.91 | 33,554 |
| 2022-04-19 | 316.00 | 316.00 | 316.00 | 316.00 | 222.32 | 100 |
| 2022-04-13 | 320.00 | 326.16 | 320.00 | 320.00 | 225.13 | 2,062 |
| 2022-04-12 | 317.20 | 326.00 | 308.00 | 318.00 | 223.72 | 3,366 |
| 2022-04-11 | 312.00 | 316.72 | 312.00 | 312.00 | 219.50 | 11,318 |
| 2022-04-08 | 311.24 | 313.00 | 311.24 | 313.00 | 220.21 | 8,765 |
| 2022-04-07 | 306.00 | 316.08 | 298.00 | 313.00 | 220.21 | 20,642 |
| 2022-04-06 | 296.70 | 303.80 | 296.00 | 302.00 | 212.47 | 24,597 |
| 2022-04-05 | 291.96 | 302.00 | 291.96 | 302.00 | 212.47 | 11,453 |
| 2022-04-04 | 296.00 | 301.00 | 296.00 | 301.00 | 211.76 | 7,430 |
| 2022-04-01 | 299.60 | 302.04 | 292.00 | 301.00 | 211.76 | 37,899 |
| 2022-03-31 | 294.00 | 306.00 | 292.00 | 299.00 | 210.36 | 20,891 |
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.