Castelnau Group Limited (LON:CGL)
London
· Delayed Price · Currency is GBP · Price in GBX 95.50
+1.75 (1.87%)
Mar 6, 2026, 4:11 PM GMT
Castelnau Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95.50 | 95.50 | 95.50 | 93.75 | 93.75 | - | 4,268 |
| Mar 5, 2026 | 93.75 | 94.40 | 92.55 | 93.75 | 93.75 | - | 32,094 |
| Mar 4, 2026 | 93.75 | 94.40 | 94.40 | 93.75 | 93.75 | - | 1,228 |
| Mar 3, 2026 | 95.00 | 94.50 | 94.50 | 93.75 | 93.75 | -0.79% | 3,575 |
| Mar 2, 2026 | 94.50 | 97.00 | 93.50 | 94.50 | 94.50 | -1.05% | 30,852 |
| Feb 27, 2026 | 94.50 | 96.00 | 93.55 | 95.50 | 95.50 | 1.06% | 1,787 |
| Feb 26, 2026 | 94.50 | 93.05 | 93.05 | 94.50 | 94.50 | 0.27% | 8,599 |
| Feb 25, 2026 | 94.50 | 93.03 | 93.03 | 94.25 | 94.25 | - | 1,283 |
| Feb 24, 2026 | 94.50 | 94.25 | 94.25 | 94.25 | 94.25 | - | - |
| Feb 23, 2026 | 94.50 | 96.50 | 92.70 | 94.25 | 94.25 | -0.26% | 25,179 |
| Feb 20, 2026 | 94.25 | 93.10 | 93.10 | 94.50 | 94.50 | 0.27% | 4,110 |
| Feb 19, 2026 | 94.75 | 94.25 | 94.25 | 94.25 | 94.25 | -0.53% | - |
| Feb 18, 2026 | 94.50 | 96.35 | 92.80 | 94.75 | 94.75 | 0.26% | 309,798 |
| Feb 17, 2026 | 95.75 | 95.00 | 95.00 | 94.50 | 94.50 | -1.31% | 5,000 |
| Feb 16, 2026 | 95.54 | 95.54 | 95.54 | 95.75 | 95.75 | - | 594 |
| Feb 13, 2026 | 95.75 | 95.54 | 95.54 | 95.75 | 95.75 | - | 2,412 |
| Feb 12, 2026 | 95.75 | 96.50 | 93.50 | 95.75 | 95.75 | -0.26% | 2,672 |
| Feb 11, 2026 | 96.70 | 96.70 | 96.70 | 96.00 | 96.00 | - | 4,145 |
| Feb 10, 2026 | 96.00 | 96.70 | 95.65 | 96.00 | 96.00 | - | 13,000 |
| Feb 9, 2026 | 96.75 | 96.90 | 95.00 | 96.00 | 96.00 | - | 2,244 |
| Feb 6, 2026 | 96.75 | 96.92 | 96.50 | 96.00 | 96.00 | - | 34,097 |
| Feb 5, 2026 | 97.25 | 95.02 | 95.02 | 96.00 | 96.00 | -0.26% | 322 |
| Feb 4, 2026 | 97.50 | 97.00 | 91.00 | 96.25 | 96.25 | -0.26% | 1,731,309 |
| Feb 3, 2026 | 97.50 | 96.00 | 96.00 | 96.50 | 96.50 | -0.52% | 203,021 |
| Feb 2, 2026 | 97.25 | 97.00 | 95.00 | 97.00 | 97.00 | 0.52% | 34 |
| Jan 30, 2026 | 97.00 | 96.01 | 93.00 | 96.50 | 96.50 | 0.52% | 26,006 |
| Jan 29, 2026 | 97.25 | 95.40 | 93.50 | 96.00 | 96.00 | -0.26% | 16,604 |
| Jan 28, 2026 | 97.25 | 96.73 | 95.50 | 96.25 | 96.25 | - | 38,772 |
| Jan 27, 2026 | 97.25 | 97.00 | 95.80 | 96.25 | 96.25 | - | 5,001 |
| Jan 26, 2026 | 97.25 | 95.91 | 93.50 | 96.25 | 96.25 | - | 70,922 |
| Jan 23, 2026 | 95.80 | 95.80 | 95.50 | 96.25 | 96.25 | - | 7,600 |
| Jan 22, 2026 | 95.50 | 95.50 | 95.50 | 96.25 | 96.25 | 0.79% | 1 |
| Jan 21, 2026 | 96.25 | 96.24 | 94.00 | 95.50 | 95.50 | -0.26% | 43,704 |
| Jan 20, 2026 | 96.25 | 95.75 | 95.75 | 95.75 | 95.75 | - | - |
| Jan 19, 2026 | 96.00 | 97.00 | 94.00 | 95.75 | 95.75 | 0.26% | 40,904 |
| Jan 16, 2026 | 96.25 | 98.00 | 94.90 | 95.50 | 95.50 | -0.26% | 68,037 |
| Jan 15, 2026 | 96.00 | 98.00 | 94.88 | 95.75 | 95.75 | -2.30% | 24,346 |
| Jan 14, 2026 | 96.25 | 98.00 | 94.00 | 98.00 | 98.00 | 1.82% | 11,523 |
| Jan 13, 2026 | 95.50 | 97.20 | 94.50 | 96.25 | 96.25 | 0.79% | 6,382 |
| Jan 12, 2026 | 95.50 | 96.00 | 95.10 | 95.50 | 95.50 | - | 30,618 |
| Jan 9, 2026 | 95.50 | 96.00 | 96.00 | 95.50 | 95.50 | - | 10,404 |
| Jan 8, 2026 | 95.00 | 95.79 | 95.00 | 95.50 | 95.50 | 1.06% | 222,372 |
| Jan 7, 2026 | 95.00 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Jan 6, 2026 | 95.00 | 94.85 | 94.15 | 94.50 | 94.50 | - | 34,845 |
| Jan 5, 2026 | 94.75 | 94.75 | 93.50 | 94.50 | 94.50 | 0.27% | 5,705 |
| Jan 2, 2026 | 94.75 | 94.25 | 94.25 | 94.25 | 94.25 | - | - |
| Dec 31, 2025 | 94.75 | 94.25 | 94.25 | 94.25 | 94.25 | - | - |
| Dec 30, 2025 | 94.75 | 94.78 | 93.50 | 94.25 | 94.25 | - | 5,434 |
| Dec 29, 2025 | 94.75 | 93.50 | 91.50 | 94.25 | 94.25 | - | 4 |
| Dec 24, 2025 | 94.75 | 95.00 | 93.50 | 94.25 | 94.25 | - | 19,925 |
| Dec 23, 2025 | 94.64 | 94.64 | 93.80 | 94.25 | 94.25 | - | 2,613 |
| Dec 22, 2025 | 95.00 | 94.64 | 93.80 | 94.25 | 94.25 | -0.26% | 5,724 |
| Dec 19, 2025 | 95.00 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Dec 18, 2025 | 94.75 | 95.00 | 94.00 | 94.50 | 94.50 | 0.27% | 3 |
| Dec 17, 2025 | 94.75 | 93.50 | 93.50 | 94.25 | 94.25 | - | 51,833 |
| Dec 16, 2025 | 94.75 | 94.25 | 94.25 | 94.25 | 94.25 | - | - |
| Dec 15, 2025 | 92.50 | 92.50 | 92.50 | 94.25 | 94.25 | 0.53% | 2 |
| Dec 12, 2025 | 94.50 | 94.50 | 94.50 | 93.75 | 93.75 | -1.32% | 149,147 |
| Dec 11, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | -1.81% | 52,018 |
| Dec 10, 2025 | 96.75 | 96.00 | 95.50 | 96.75 | 96.75 | - | 30,000 |
| Dec 9, 2025 | 95.25 | 96.00 | 95.00 | 96.75 | 96.75 | 1.57% | 63,530 |
| Dec 8, 2025 | 95.00 | 96.00 | 94.85 | 95.25 | 95.25 | 0.26% | 78,392 |
| Dec 5, 2025 | 93.50 | 95.80 | 94.00 | 95.00 | 95.00 | 1.60% | 27,020 |
| Dec 4, 2025 | 92.50 | 94.50 | 92.45 | 93.50 | 93.50 | 1.08% | 18,096 |
| Dec 3, 2025 | 91.75 | 91.75 | 91.75 | 92.50 | 92.50 | - | 11,117 |
| Dec 2, 2025 | 90.50 | 95.00 | 95.00 | 92.50 | 92.50 | 0.54% | 1,648 |
| Dec 1, 2025 | 91.50 | 93.00 | 90.80 | 92.00 | 92.00 | 0.55% | 34,935 |
| Nov 28, 2025 | 90.25 | 93.00 | 90.44 | 91.50 | 91.50 | 1.39% | 25,922 |
| Nov 27, 2025 | 90.00 | 91.00 | 90.16 | 90.25 | 90.25 | 0.28% | 37,001 |
| Nov 26, 2025 | 90.00 | 91.00 | 87.50 | 90.00 | 90.00 | - | 109,158 |
| Nov 25, 2025 | 88.50 | 89.50 | 89.00 | 90.00 | 90.00 | 1.69% | 5,261 |
| Nov 24, 2025 | 88.50 | 88.90 | 88.30 | 88.50 | 88.50 | 0.57% | 34,646 |
| Nov 21, 2025 | 88.25 | 89.00 | 88.00 | 88.00 | 88.00 | 0.57% | 414,857 |
| Nov 20, 2025 | 86.75 | 89.00 | 86.75 | 87.50 | 87.50 | 0.86% | 603,021 |
| Nov 19, 2025 | 85.75 | 87.50 | 85.36 | 86.75 | 86.75 | 1.17% | 178,648 |
| Nov 18, 2025 | 85.25 | 86.50 | 86.50 | 85.75 | 85.75 | 0.88% | 10,000 |
| Nov 17, 2025 | 84.75 | 86.00 | 84.50 | 85.00 | 85.00 | 0.59% | 235,499 |
| Nov 14, 2025 | 80.00 | 86.00 | 81.00 | 84.50 | 84.50 | 6.96% | 587,563 |
| Nov 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 12, 2025 | 79.00 | 80.00 | 78.30 | 79.00 | 79.00 | 0.64% | 125,657 |
| Nov 11, 2025 | 78.50 | 80.00 | 79.00 | 78.50 | 78.50 | - | 166,226 |
| Nov 10, 2025 | 78.50 | 79.61 | 79.61 | 78.50 | 78.50 | 1.29% | 20,000 |
| Nov 7, 2025 | 77.50 | 78.79 | 76.82 | 77.50 | 77.50 | - | 14,239 |
| Nov 6, 2025 | 77.50 | 78.80 | 76.82 | 77.50 | 77.50 | - | 14,270 |
| Nov 5, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Nov 4, 2025 | 77.50 | 78.90 | 76.81 | 77.50 | 77.50 | - | 4,210 |
| Nov 3, 2025 | 77.50 | 76.81 | 76.81 | 77.50 | 77.50 | - | 7,333 |
| Oct 31, 2025 | 78.00 | 78.90 | 77.31 | 77.50 | 77.50 | -0.64% | 27,144 |
| Oct 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Oct 29, 2025 | 78.00 | 79.40 | 77.25 | 78.00 | 78.00 | - | 29,648 |
| Oct 28, 2025 | 78.00 | 79.47 | 77.22 | 78.00 | 78.00 | - | 33,283 |
| Oct 27, 2025 | 78.00 | 79.47 | 77.07 | 78.00 | 78.00 | - | 17,000 |
| Oct 24, 2025 | 78.00 | 79.50 | 77.06 | 78.00 | 78.00 | 1.30% | 18,743 |
| Oct 23, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 100,000 |
| Oct 22, 2025 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 118,978 |
| Oct 21, 2025 | 76.50 | 78.00 | 75.76 | 77.00 | 77.00 | 2.67% | 338,751 |
| Oct 20, 2025 | 76.50 | 77.40 | 75.00 | 75.00 | 75.00 | -1.96% | 92,410 |
| Oct 17, 2025 | 76.50 | 77.10 | 75.50 | 76.50 | 76.50 | - | 39,780 |
| Oct 16, 2025 | 75.50 | 77.00 | 75.00 | 76.50 | 76.50 | 0.66% | 588,676 |
| Oct 15, 2025 | 75.50 | 75.49 | 75.49 | 76.00 | 76.00 | - | 3,934 |