Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 298.00 | 303.60 | 288.00 | 288.00 | 202.62 | 37,540 |
| 2022-03-29 | 294.00 | 301.80 | 292.00 | 299.00 | 210.36 | 40,658 |
| 2022-03-28 | 304.00 | 306.00 | 296.70 | 301.00 | 211.76 | 24,538 |
| 2022-03-25 | 290.00 | 302.00 | 290.00 | 302.00 | 212.47 | 32,836 |
| 2022-03-24 | 290.90 | 299.40 | 290.90 | 297.00 | 208.95 | 8,700 |
| 2022-03-23 | 300.00 | 302.00 | 290.50 | 295.00 | 207.54 | 26,123 |
| 2022-03-22 | 312.40 | 312.40 | 312.00 | 312.00 | 219.50 | 79 |
| 2022-03-21 | 320.00 | 320.00 | 300.30 | 303.00 | 213.17 | 21,978 |
| 2022-03-18 | 312.00 | 318.00 | 306.00 | 310.00 | 218.10 | 3,148 |
| 2022-03-17 | 312.00 | 315.00 | 300.00 | 313.00 | 220.21 | 50,409 |
| 2022-03-16 | 302.80 | 316.80 | 302.80 | 312.00 | 219.50 | 13,929 |
| 2022-03-15 | 310.00 | 318.00 | 310.00 | 314.00 | 220.91 | 3,767 |
| 2022-03-14 | 311.50 | 311.50 | 302.34 | 310.00 | 218.10 | 8,837 |
| 2022-03-11 | 302.80 | 318.00 | 300.93 | 310.00 | 218.10 | 11,330 |
| 2022-03-10 | 312.40 | 317.20 | 300.00 | 310.00 | 218.10 | 28,119 |
| 2022-03-09 | 308.00 | 312.40 | 307.20 | 310.00 | 218.10 | 9,896 |
| 2022-03-08 | 310.40 | 310.40 | 308.00 | 308.00 | 216.69 | 1,000 |
| 2022-03-07 | 330.00 | 330.00 | 282.52 | 307.00 | 215.99 | 56,498 |
| 2022-03-04 | 332.00 | 337.00 | 331.00 | 333.00 | 234.28 | 7,125 |
| 2022-03-03 | 330.00 | 345.00 | 330.00 | 345.00 | 242.72 | 2,786 |
| 2022-03-01 | 341.36 | 341.36 | 337.00 | 337.00 | 237.09 | 72 |
| 2022-02-28 | 336.00 | 338.00 | 333.68 | 336.00 | 236.39 | 14,590 |
| 2022-02-25 | 347.30 | 350.00 | 340.00 | 340.00 | 239.20 | 285 |
| 2022-02-24 | 342.00 | 342.16 | 332.70 | 341.00 | 239.91 | 9,221 |
| 2022-02-23 | 342.00 | 351.00 | 342.00 | 351.00 | 246.94 | 9,832 |
| 2022-02-21 | 346.00 | 348.40 | 344.12 | 346.00 | 243.42 | 11,632 |
| 2022-02-17 | 349.54 | 351.00 | 343.00 | 351.00 | 246.94 | 1,688 |
| 2022-02-16 | 343.00 | 350.00 | 343.00 | 350.00 | 246.24 | 971 |
| 2022-02-15 | 350.48 | 354.00 | 343.00 | 354.00 | 249.05 | 851 |
| 2022-02-14 | 348.00 | 350.48 | 343.60 | 350.00 | 246.24 | 4,122 |
| 2022-02-11 | 350.48 | 353.00 | 343.60 | 353.00 | 248.35 | 1,044 |
| 2022-02-10 | 354.00 | 354.00 | 348.00 | 351.00 | 246.94 | 1,296 |
| 2022-02-09 | 348.59 | 354.00 | 348.20 | 354.00 | 249.05 | 2,500 |
| 2022-02-08 | 348.56 | 354.00 | 348.56 | 354.00 | 249.05 | 828 |
| 2022-02-07 | 354.00 | 357.00 | 350.00 | 357.00 | 251.16 | 6,957 |
| 2022-02-04 | 354.48 | 354.48 | 354.00 | 354.00 | 249.05 | 158 |
| 2022-02-03 | 356.36 | 356.36 | 355.42 | 356.00 | 250.46 | 834 |
| 2022-02-02 | 356.00 | 358.00 | 350.00 | 354.00 | 249.05 | 15,239 |
| 2022-02-01 | 352.75 | 354.00 | 349.50 | 354.00 | 249.05 | 1,420 |
| 2022-01-31 | 354.00 | 354.00 | 350.00 | 351.00 | 246.94 | 6,041 |
| 2022-01-28 | 350.00 | 356.00 | 348.00 | 354.00 | 249.05 | 49,600 |
| 2022-01-27 | 345.00 | 352.56 | 345.00 | 347.00 | 244.13 | 26,994 |
| 2022-01-26 | 350.00 | 354.00 | 349.04 | 354.00 | 249.05 | 4,603 |
| 2022-01-25 | 348.00 | 356.00 | 345.00 | 345.00 | 242.72 | 8,407 |
| 2022-01-24 | 356.00 | 356.50 | 350.00 | 354.00 | 249.05 | 19,544 |
| 2022-01-21 | 354.00 | 370.08 | 350.00 | 353.00 | 248.35 | 38,746 |
| 2022-01-20 | 364.00 | 371.00 | 356.00 | 358.00 | 251.87 | 5,454 |
| 2022-01-19 | 368.60 | 368.60 | 358.00 | 363.00 | 255.38 | 22,177 |
| 2022-01-18 | 364.80 | 371.20 | 364.80 | 368.00 | 258.90 | 44,094 |
| 2022-01-17 | 364.00 | 368.00 | 360.00 | 367.00 | 258.20 | 25,049 |
| 2022-01-14 | 364.00 | 366.00 | 362.00 | 362.00 | 254.68 | 3,122 |
| 2022-01-13 | 366.00 | 367.00 | 362.00 | 367.00 | 258.20 | 18,381 |
| 2022-01-12 | 368.00 | 376.00 | 368.00 | 372.00 | 261.72 | 2,989 |
| 2022-01-11 | 368.00 | 372.00 | 364.38 | 372.00 | 261.72 | 18,589 |
| 2022-01-10 | 375.36 | 375.36 | 370.32 | 374.00 | 263.12 | 1,557 |
| 2022-01-07 | 368.00 | 378.00 | 365.60 | 374.00 | 263.12 | 4,036 |
| 2022-01-06 | 363.48 | 365.60 | 361.00 | 361.00 | 253.98 | 65,831 |
| 2022-01-04 | 362.40 | 363.00 | 358.00 | 358.00 | 251.87 | 35,811 |
| 2021-12-31 | 362.40 | 362.40 | 358.00 | 358.00 | 251.87 | 5,686 |
| 2021-12-30 | 366.00 | 366.00 | 358.00 | 358.00 | 251.87 | 233 |
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.