Castings P.L.C. (LON:CGS)
London
· Delayed Price · Currency is GBP · Price in GBX 263.50
+3.50 (1.35%)
At close: Mar 6, 2026
Castings P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 1.35% | - |
| Mar 5, 2026 | 257.00 | 263.00 | 257.00 | 260.00 | 260.00 | -1.52% | 2,167 |
| Mar 4, 2026 | 264.00 | 265.00 | 258.20 | 264.00 | 264.00 | 2.92% | 1,930 |
| Mar 3, 2026 | 260.00 | 266.00 | 252.00 | 256.50 | 256.50 | -2.84% | 8,380 |
| Mar 2, 2026 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | -0.56% | 4,585 |
| Feb 27, 2026 | 270.00 | 270.00 | 260.00 | 265.50 | 265.50 | - | 1,040 |
| Feb 26, 2026 | 269.90 | 270.00 | 260.00 | 265.50 | 265.50 | -0.19% | 11,767 |
| Feb 25, 2026 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | 0.19% | 5,766 |
| Feb 24, 2026 | 270.00 | 270.00 | 269.91 | 265.50 | 265.50 | 0.19% | 2,853 |
| Feb 23, 2026 | 269.00 | 270.00 | 260.00 | 265.00 | 265.00 | - | 19,075 |
| Feb 20, 2026 | 261.00 | 270.00 | 260.00 | 265.00 | 265.00 | 1.53% | 415 |
| Feb 19, 2026 | 270.00 | 270.00 | 261.00 | 261.00 | 261.00 | -1.32% | 2,370 |
| Feb 18, 2026 | 270.00 | 270.00 | 270.00 | 264.50 | 264.50 | - | 10,343 |
| Feb 17, 2026 | 270.00 | 270.00 | 259.00 | 264.50 | 264.50 | -1.31% | 5,261 |
| Feb 16, 2026 | 269.00 | 270.00 | 258.00 | 268.00 | 268.00 | 1.71% | 29,040 |
| Feb 13, 2026 | 269.00 | 269.00 | 255.00 | 263.50 | 263.50 | 0.57% | 37,317 |
| Feb 12, 2026 | 265.23 | 265.23 | 258.51 | 262.00 | 262.00 | - | 5,722 |
| Feb 11, 2026 | 269.00 | 269.00 | 255.00 | 262.00 | 262.00 | - | 2,034 |
| Feb 10, 2026 | 264.80 | 269.00 | 255.00 | 262.00 | 262.00 | - | 1,771 |
| Feb 9, 2026 | 264.80 | 269.00 | 255.00 | 262.00 | 262.00 | 1.95% | 2,804 |
| Feb 6, 2026 | 268.00 | 268.00 | 255.00 | 257.00 | 257.00 | -0.77% | 13,489 |
| Feb 5, 2026 | 255.00 | 265.00 | 255.00 | 259.00 | 259.00 | 0.39% | 3,278 |
| Feb 4, 2026 | 274.00 | 275.00 | 258.00 | 258.00 | 258.00 | -3.73% | 33,360 |
| Feb 3, 2026 | 276.00 | 279.00 | 262.00 | 268.00 | 268.00 | -0.56% | 1,330 |
| Feb 2, 2026 | 277.00 | 277.00 | 261.00 | 269.50 | 269.50 | -1.64% | 76,002 |
| Jan 30, 2026 | 264.00 | 280.00 | 261.00 | 274.00 | 274.00 | -0.72% | 18,822 |
| Jan 29, 2026 | 273.00 | 280.00 | 264.00 | 276.00 | 276.00 | 2.41% | 31,230 |
| Jan 28, 2026 | 275.00 | 276.00 | 264.00 | 269.50 | 269.50 | -3.06% | 242,227 |
| Jan 27, 2026 | 278.00 | 278.00 | 263.00 | 278.00 | 278.00 | 0.72% | 5,722 |
| Jan 26, 2026 | 276.00 | 276.00 | 264.00 | 276.00 | 276.00 | 2.79% | 16,719 |
| Jan 23, 2026 | 269.00 | 276.00 | 261.00 | 268.50 | 268.50 | 1.51% | 5,470 |
| Jan 22, 2026 | 263.00 | 270.00 | 263.00 | 264.50 | 264.50 | 1.34% | 19,500 |
| Jan 21, 2026 | 262.00 | 270.00 | 261.00 | 261.00 | 261.00 | -3.51% | 9,532 |
| Jan 20, 2026 | 262.00 | 278.00 | 262.00 | 270.50 | 270.50 | -0.18% | 7,244 |
| Jan 19, 2026 | 274.08 | 279.00 | 265.00 | 271.00 | 271.00 | 1.50% | 10,183 |
| Jan 16, 2026 | 271.00 | 279.00 | 262.00 | 267.00 | 267.00 | -2.02% | 20,726 |
| Jan 15, 2026 | 266.14 | 279.00 | 266.00 | 272.50 | 272.50 | - | 8,013 |
| Jan 14, 2026 | 276.79 | 279.00 | 266.00 | 272.50 | 272.50 | -1.27% | 6,512 |
| Jan 13, 2026 | 278.00 | 279.00 | 265.00 | 276.00 | 276.00 | 1.85% | 4,818 |
| Jan 12, 2026 | 270.00 | 279.00 | 262.00 | 271.00 | 271.00 | -2.17% | 25,651 |
| Jan 9, 2026 | 272.00 | 279.00 | 270.00 | 277.00 | 277.00 | 0.54% | 14,541 |
| Jan 8, 2026 | 273.00 | 280.00 | 272.00 | 275.50 | 275.50 | -0.18% | 17,125 |
| Jan 7, 2026 | 279.00 | 280.00 | 270.00 | 276.00 | 276.00 | - | 43,801 |
| Jan 6, 2026 | 272.00 | 279.00 | 272.00 | 276.00 | 276.00 | 0.73% | 2,449 |
| Jan 5, 2026 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | -0.72% | 28,093 |
| Jan 2, 2026 | 272.00 | 280.00 | 272.00 | 276.00 | 276.00 | 1.47% | 13,602 |
| Dec 31, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -1.45% | 8,135 |
| Dec 30, 2025 | 271.90 | 279.00 | 271.90 | 276.00 | 276.00 | 0.18% | 4,698 |
| Dec 29, 2025 | 272.00 | 272.00 | 270.50 | 275.50 | 275.50 | 0.18% | 1,254 |
| Dec 24, 2025 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 716 |
| Dec 23, 2025 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | - | 15,494 |
| Dec 22, 2025 | 278.92 | 278.00 | 278.00 | 275.00 | 275.00 | -0.18% | 5,105 |
| Dec 19, 2025 | 270.00 | 280.00 | 270.00 | 275.50 | 275.50 | 0.18% | 53,695 |
| Dec 18, 2025 | 280.00 | 280.00 | 270.00 | 275.00 | 275.00 | -1.79% | 101 |
| Dec 17, 2025 | 275.00 | 280.00 | 264.00 | 280.00 | 280.00 | 2.94% | 122,764 |
| Dec 16, 2025 | 264.00 | 275.00 | 258.00 | 272.00 | 272.00 | 3.82% | 11,059 |
| Dec 15, 2025 | 269.87 | 269.87 | 257.00 | 262.00 | 262.00 | -0.57% | 13,440 |
| Dec 12, 2025 | 258.00 | 269.00 | 258.00 | 263.50 | 263.50 | -0.94% | 141 |
| Dec 11, 2025 | 260.00 | 270.00 | 260.00 | 266.00 | 266.00 | -1.48% | 24,833 |
| Dec 10, 2025 | 270.00 | 270.00 | 258.00 | 270.00 | 270.00 | 1.89% | 11,435 |
| Dec 9, 2025 | 265.00 | 265.00 | 258.00 | 265.00 | 265.00 | 1.73% | 2,325 |
| Dec 8, 2025 | 261.00 | 263.00 | 257.00 | 260.50 | 260.50 | 0.19% | 141,621 |
| Dec 5, 2025 | 271.00 | 271.00 | 260.00 | 260.00 | 260.00 | -4.94% | 51,336 |
| Dec 4, 2025 | 275.00 | 276.00 | 271.70 | 273.50 | 273.50 | -0.36% | 6,240 |
| Dec 3, 2025 | 274.00 | 285.00 | 271.00 | 274.50 | 274.50 | -1.96% | 23,417 |
| Dec 2, 2025 | 280.50 | 285.00 | 275.00 | 280.00 | 280.00 | - | 874 |
| Dec 1, 2025 | 275.00 | 285.00 | 275.00 | 280.00 | 280.00 | 0.72% | 65,749 |
| Nov 28, 2025 | 282.00 | 283.20 | 273.00 | 278.00 | 278.00 | 0.54% | 33,629 |
| Nov 27, 2025 | 276.00 | 280.00 | 270.38 | 276.50 | 276.50 | -0.54% | 22,752 |
| Nov 26, 2025 | 276.00 | 285.00 | 270.00 | 278.00 | 273.79 | 0.72% | 43,835 |
| Nov 25, 2025 | 273.50 | 285.00 | 271.00 | 276.00 | 271.82 | 0.18% | 27,004 |
| Nov 24, 2025 | 276.00 | 288.00 | 261.00 | 275.50 | 271.33 | 0.18% | 78,560 |
| Nov 21, 2025 | 260.00 | 275.00 | 253.00 | 275.00 | 270.84 | 5.77% | 44,853 |
| Nov 20, 2025 | 259.00 | 264.00 | 253.00 | 260.00 | 256.06 | 1.76% | 3,102 |
| Nov 19, 2025 | 251.00 | 259.00 | 251.00 | 255.50 | 251.63 | 0.59% | 26,436 |
| Nov 18, 2025 | 256.00 | 265.00 | 250.00 | 254.00 | 250.15 | -2.50% | 58,242 |
| Nov 17, 2025 | 256.00 | 267.00 | 255.02 | 260.50 | 256.56 | 0.19% | 8,344 |
| Nov 14, 2025 | 259.00 | 260.00 | 248.00 | 260.00 | 256.06 | 1.56% | 8,127 |
| Nov 13, 2025 | 250.00 | 259.27 | 245.00 | 256.00 | 252.12 | 0.39% | 9,544 |
| Nov 12, 2025 | 234.00 | 255.00 | 234.00 | 255.00 | 251.14 | 8.97% | 75,531 |
| Nov 11, 2025 | 234.00 | 244.00 | 234.00 | 234.00 | 230.46 | -2.09% | 23,862 |
| Nov 10, 2025 | 236.00 | 244.00 | 234.00 | 239.00 | 235.38 | -0.42% | 9,918 |
| Nov 7, 2025 | 242.00 | 245.00 | 236.00 | 240.00 | 236.37 | -0.83% | 3,713 |
| Nov 6, 2025 | 244.00 | 245.00 | 240.00 | 242.00 | 238.34 | 0.83% | 7,014 |
| Nov 5, 2025 | 244.00 | 245.00 | 236.00 | 240.00 | 236.37 | -1.64% | 21,508 |
| Nov 4, 2025 | 249.00 | 250.00 | 238.00 | 244.00 | 240.30 | - | 88,270 |
| Nov 3, 2025 | 247.80 | 248.00 | 240.00 | 244.00 | 240.30 | 0.21% | 5,769 |
| Oct 31, 2025 | 248.00 | 250.00 | 238.00 | 243.50 | 239.81 | -1.81% | 23,727 |
| Oct 30, 2025 | 248.00 | 248.00 | 246.00 | 248.00 | 244.24 | - | 3,312 |
| Oct 29, 2025 | 246.00 | 250.00 | 246.00 | 248.00 | 244.24 | - | 9,335 |
| Oct 28, 2025 | 250.00 | 250.00 | 242.00 | 248.00 | 244.24 | 0.81% | 29,670 |
| Oct 27, 2025 | 250.00 | 250.00 | 239.00 | 246.00 | 242.27 | 0.20% | 7,134 |
| Oct 24, 2025 | 246.00 | 249.00 | 241.00 | 245.50 | 241.78 | 0.20% | 22,641 |
| Oct 23, 2025 | 248.00 | 249.00 | 240.00 | 245.00 | 241.29 | 1.03% | 8,153 |
| Oct 22, 2025 | 249.00 | 249.00 | 236.00 | 242.50 | 238.83 | 0.21% | 30,558 |
| Oct 21, 2025 | 250.00 | 257.00 | 240.00 | 242.00 | 238.34 | -3.39% | 3,900 |
| Oct 20, 2025 | 251.00 | 259.00 | 241.97 | 250.50 | 246.71 | -0.99% | 8,347 |
| Oct 17, 2025 | 245.00 | 259.00 | 241.47 | 253.00 | 249.17 | 3.27% | 17,966 |
| Oct 16, 2025 | 250.00 | 256.00 | 245.00 | 245.00 | 241.29 | -2.78% | 11,400 |
| Oct 15, 2025 | 253.49 | 256.00 | 248.00 | 252.00 | 248.18 | 2.86% | 1,519 |