Castelnau Group Limited CGL
LSE · United Kingdom · Miscellaneous
GBp 90.50+1.00 (+1.12%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-09-29 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.08 | GBp 89.08 | 10.74K |
| 2026-09-28 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 95.00 | GBp 95.00 | 900 |
| 2026-09-25 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-09-24 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.66 | GBp 88.66 | 21.28K |
| 2026-09-23 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 91.00 | GBp 88.66 | 28.73K |
| 2026-09-22 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-09-21 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 91.00 | GBp 91.00 | 26 |
| 2026-09-18 | GBp 89.50 | +0.56% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-09-17 | GBp 89.00 | -4.30% | GBp 89.00 | GBp 89.30 | GBp 88.00 | 49.74K |
| 2026-09-16 | GBp 93.00 | +2.20% | GBp 89.50 | GBp 93.00 | GBp 89.00 | 72.96K |
| 2026-09-15 | GBp 91.00 | +1.68% | GBp 89.50 | GBp 91.00 | GBp 88.00 | 10.06K |
| 2026-09-14 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.55 | GBp 88.00 | 3.70K |
| 2026-09-11 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-09-10 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 90.85 | GBp 88.52 | 625.37K |
| 2026-09-09 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 90.00 | GBp 88.52 | 426.39K |
| 2026-09-08 | GBp 89.50 | +0.56% | GBp 89.50 | GBp 89.00 | GBp 89.00 | 13.61K |
| 2026-09-07 | GBp 89.00 | -0.56% | GBp 89.50 | GBp 90.30 | GBp 88.00 | 48.56K |
| 2026-09-04 | GBp 89.50 | +0.56% | GBp 89.50 | GBp 90.40 | GBp 90.40 | 28.51K |
| 2026-09-03 | GBp 89.00 | -0.56% | GBp 89.50 | GBp 89.00 | GBp 88.00 | 12.01K |
| 2026-09-02 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.32 | GBp 88.32 | 100.00K |
| 2026-09-01 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 90.65 | GBp 88.37 | 2.72K |
| 2026-08-28 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-08-27 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.06 | GBp 88.06 | 5.00K |
| 2026-08-26 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.06 | GBp 88.06 | 5.00K |
| 2026-08-25 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.20 | GBp 88.00 | 52.25K |
| 2026-08-24 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.50 | GBp 88.00 | 15 |
| 2026-08-21 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.56 | GBp 88.56 | 10.00K |
| 2026-08-20 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 91.00 | GBp 88.00 | 200.03K |
| 2026-08-19 | GBp 89.50 | +0.56% | GBp 89.00 | GBp 89.50 | GBp 88.00 | 250.01K |
| 2026-08-18 | GBp 89.00 | 0.00% | GBp 89.00 | GBp 89.10 | GBp 89.10 | 3.84K |
| 2026-08-17 | GBp 89.00 | 0.00% | GBp 89.00 | GBp 90.00 | GBp 88.00 | 12 |
| 2026-08-14 | GBp 89.00 | +0.56% | GBp 88.50 | GBp 89.77 | GBp 88.00 | 10.00K |
| 2026-08-13 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 88.50 | GBp 88.50 | 0 |
| 2026-08-12 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 89.00 | GBp 88.50 | 130.00K |
| 2026-08-11 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 89.65 | GBp 88.56 | 78.53K |
| 2026-08-10 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 88.50 | GBp 88.50 | 0 |
| 2026-08-07 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 89.65 | GBp 87.18 | 23.45K |
| 2026-08-06 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 89.65 | GBp 89.65 | 10.00K |
| 2026-08-05 | GBp 88.50 | -1.67% | GBp 88.50 | GBp 88.50 | GBp 88.50 | 0 |
| 2026-08-04 | GBp 90.00 | +1.69% | GBp 88.50 | GBp 90.00 | GBp 90.00 | 653 |
| 2026-08-03 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 89.89 | GBp 89.89 | 45.00K |
| 2026-07-31 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 89.65 | GBp 88.00 | 265.45K |
| 2026-07-30 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 89.65 | GBp 88.00 | 53.02K |
| 2026-07-29 | GBp 88.50 | +0.57% | GBp 88.50 | GBp 90.00 | GBp 88.00 | 750.00K |
| 2026-07-28 | GBp 88.00 | 0.00% | GBp 88.00 | GBp 88.00 | GBp 86.00 | 51.42K |
| 2026-07-27 | GBp 88.00 | 0.00% | GBp 88.00 | GBp 87.78 | GBp 87.78 | 25.00K |
| 2026-07-24 | GBp 88.00 | 0.00% | GBp 88.00 | GBp 88.00 | GBp 88.00 | 298.00K |
| 2026-07-23 | GBp 88.00 | 0.00% | GBp 88.00 | GBp 88.75 | GBp 88.75 | 50.00K |
| 2026-07-22 | GBp 88.00 | 0.00% | GBp 88.00 | GBp 88.20 | GBp 88.20 | 100.00K |
| 2026-07-21 | GBp 88.00 | -1.12% | GBp 88.50 | GBp 89.50 | GBp 88.80 | 7.53K |
| 2026-07-20 | GBp 89.00 | +0.56% | GBp 88.50 | GBp 89.50 | GBp 87.00 | 135.43K |
| 2026-07-17 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 88.50 | GBp 88.50 | 0 |
| 2026-07-16 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 88.95 | GBp 87.40 | 21.12K |
| 2026-07-15 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 89.00 | GBp 89.00 | 11.00K |
| 2026-07-14 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 89.00 | GBp 89.00 | 11.23K |
| 2026-07-13 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 88.50 | GBp 88.50 | 0 |
| 2026-07-10 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 89.00 | GBp 87.15 | 2.70K |
| 2026-07-09 | GBp 88.50 | -1.12% | GBp 89.50 | GBp 88.25 | GBp 88.25 | 10.30K |
| 2026-07-08 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-07-07 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.00 | GBp 88.00 | 14.28K |
| 2026-07-06 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 91.00 | GBp 89.70 | 5.57K |
| 2026-07-03 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 87.50 | GBp 87.50 | 1.66K |
| 2026-07-02 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-07-01 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.78 | GBp 89.78 | 274 |
| 2026-06-30 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.43 | GBp 88.15 | 20.52K |
| 2026-06-29 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 91.00 | GBp 89.00 | 145.00K |
| 2026-06-26 | GBp 89.50 | -3.24% | GBp 89.50 | GBp 90.00 | GBp 88.38 | 30.00K |
| 2026-06-25 | GBp 92.50 | +3.35% | GBp 89.50 | GBp 92.50 | GBp 88.35 | 83.57K |
| 2026-06-24 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-06-23 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.33 | GBp 88.33 | 10.00K |
| 2026-06-22 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 91.00 | GBp 91.00 | 1 |
| 2026-06-19 | GBp 89.50 | -1.65% | GBp 89.50 | GBp 90.25 | GBp 90.25 | 8.86K |
| 2026-06-18 | GBp 91.00 | +1.68% | GBp 89.50 | GBp 91.00 | GBp 88.00 | 158 |
| 2026-06-17 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 90.64 | GBp 89.00 | 300.00K |
| 2026-06-16 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 90.64 | GBp 88.33 | 24.34K |
| 2026-06-15 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-06-12 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.06 | GBp 88.06 | 696 |
| 2026-06-11 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.25 | GBp 88.25 | 5.07K |
| 2026-06-10 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-06-09 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 90.40 | GBp 90.40 | 100.83K |
| 2026-06-08 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.00 | GBp 88.00 | 0 |
| 2026-06-05 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-06-04 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 90.50 | GBp 90.50 | 2.50K |
| 2026-06-03 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 88.10 | GBp 88.10 | 10.00K |
| 2026-06-02 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-06-01 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 90.00 | GBp 88.10 | 20.11K |
| 2026-05-29 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 90.50 | GBp 88.10 | 867 |
| 2026-05-28 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 89.50 | GBp 89.50 | 0 |
| 2026-05-27 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 90.50 | GBp 90.50 | 353 |