Castings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 362.40 | 368.00 | 358.00 | 358.00 | 251.87 | 1,502 |
| 2021-12-24 | 362.00 | 362.00 | 361.00 | 361.00 | 253.98 | 1,000 |
| 2021-12-23 | 355.00 | 356.00 | 355.00 | 356.00 | 250.46 | 5,000 |
| 2021-12-22 | 352.00 | 361.84 | 352.00 | 352.00 | 247.65 | 307 |
| 2021-12-21 | 360.00 | 360.00 | 359.00 | 359.00 | 252.57 | 5,000 |
| 2021-12-20 | 356.00 | 360.36 | 356.00 | 357.00 | 251.16 | 2,775 |
| 2021-12-17 | 355.00 | 361.84 | 355.00 | 359.00 | 252.57 | 6,100 |
| 2021-12-16 | 358.00 | 361.84 | 355.00 | 358.00 | 251.87 | 1,960 |
| 2021-12-15 | 364.00 | 366.00 | 358.00 | 358.00 | 251.87 | 27,733 |
| 2021-12-14 | 361.84 | 361.84 | 350.96 | 359.00 | 252.57 | 586 |
| 2021-12-13 | 354.00 | 364.36 | 354.00 | 354.00 | 249.05 | 22,490 |
| 2021-12-10 | 352.80 | 361.00 | 352.80 | 361.00 | 253.98 | 500 |
| 2021-12-09 | 370.00 | 370.00 | 361.00 | 361.00 | 253.98 | 1 |
| 2021-12-08 | 354.00 | 366.00 | 354.00 | 354.00 | 249.05 | 31,212 |
| 2021-12-07 | 360.00 | 370.00 | 360.00 | 368.00 | 258.90 | 13,551 |
| 2021-12-06 | 362.00 | 370.00 | 362.00 | 366.00 | 257.49 | 10,362 |
| 2021-12-03 | 370.00 | 370.00 | 362.60 | 368.00 | 258.90 | 961 |
| 2021-12-01 | 371.50 | 371.84 | 364.00 | 368.00 | 258.90 | 22,542 |
| 2021-11-30 | 366.80 | 366.80 | 366.00 | 366.00 | 257.49 | 279 |
| 2021-11-29 | 372.00 | 374.40 | 356.00 | 356.00 | 250.46 | 2,051 |
| 2021-11-26 | 366.40 | 369.00 | 366.40 | 369.00 | 259.61 | 2,861 |
| 2021-11-25 | 372.00 | 372.00 | 368.90 | 371.00 | 261.01 | 2,300 |
| 2021-11-24 | 370.00 | 374.67 | 366.00 | 366.00 | 254.92 | 6,036 |
| 2021-11-23 | 370.00 | 372.05 | 364.00 | 364.00 | 253.53 | 2,699 |
| 2021-11-22 | 368.00 | 370.00 | 365.00 | 367.00 | 255.62 | 21,247 |
| 2021-11-19 | 360.10 | 363.00 | 359.40 | 363.00 | 252.83 | 3,000 |
| 2021-11-18 | 364.00 | 367.00 | 360.00 | 365.00 | 254.22 | 18,682 |
| 2021-11-17 | 362.04 | 375.00 | 362.04 | 371.00 | 258.40 | 18,882 |
| 2021-11-16 | 368.00 | 377.76 | 368.00 | 373.00 | 259.80 | 6,850 |
| 2021-11-15 | 377.10 | 378.00 | 370.00 | 370.00 | 257.71 | 2,053 |
| 2021-11-12 | 370.00 | 377.00 | 370.00 | 374.00 | 260.49 | 109,134 |
| 2021-11-11 | 372.00 | 372.00 | 362.00 | 372.00 | 259.10 | 4,708 |
| 2021-11-10 | 352.00 | 360.00 | 352.00 | 360.00 | 250.74 | 2,045 |
| 2021-11-09 | 362.00 | 362.00 | 354.00 | 362.00 | 252.13 | 187 |
| 2021-11-08 | 360.00 | 360.00 | 356.00 | 356.00 | 247.95 | 2 |
| 2021-11-05 | 358.30 | 358.64 | 356.00 | 356.00 | 247.95 | 636 |
| 2021-11-04 | 366.00 | 367.00 | 350.00 | 359.00 | 250.04 | 19,923 |
| 2021-11-03 | 368.00 | 368.00 | 352.00 | 366.00 | 254.92 | 1,811 |
| 2021-11-02 | 362.00 | 363.00 | 360.40 | 363.00 | 252.83 | 65,894 |
| 2021-11-01 | 368.00 | 368.00 | 361.60 | 368.00 | 256.31 | 1,332 |
| 2021-10-29 | 360.00 | 364.00 | 358.50 | 360.00 | 250.74 | 33,540 |
| 2021-10-28 | 368.00 | 378.00 | 360.00 | 372.00 | 259.10 | 8,542 |
| 2021-10-27 | 356.00 | 356.00 | 352.20 | 356.00 | 247.95 | 634 |
| 2021-10-26 | 355.80 | 355.80 | 353.00 | 353.00 | 245.87 | 2,000 |
| 2021-10-25 | 351.00 | 356.00 | 351.00 | 355.00 | 247.26 | 14,903 |
← NewerPage 21 of 21 · 1,245 trading days
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.