Castings Public Limited Company CGS
LSE · United Kingdom · Producer Manufacturing
GBp 275.00-8.00 (-2.83%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 275.00 | -2.83% | GBp 282.08 | GBp 282.08 | GBp 270.00 | 30.93K |
| 2026-09-30 | GBp 283.00 | +0.35% | GBp 283.00 | GBp 290.00 | GBp 282.00 | 23.20K |
| 2026-09-29 | GBp 282.00 | +0.71% | GBp 285.00 | GBp 290.00 | GBp 280.00 | 22.15K |
| 2026-09-28 | GBp 280.00 | -3.45% | GBp 284.00 | GBp 290.00 | GBp 280.00 | 11.58K |
| 2026-09-25 | GBp 290.00 | +0.69% | GBp 281.00 | GBp 290.00 | GBp 281.00 | 2.65K |
| 2026-09-24 | GBp 288.00 | -0.69% | GBp 288.00 | GBp 290.00 | GBp 279.00 | 4.04K |
| 2026-09-23 | GBp 290.00 | +4.69% | GBp 278.00 | GBp 290.00 | GBp 275.00 | 27.78K |
| 2026-09-22 | GBp 277.00 | -2.46% | GBp 283.00 | GBp 290.00 | GBp 260.00 | 58.79K |
| 2026-09-21 | GBp 284.00 | -2.07% | GBp 288.00 | GBp 307.00 | GBp 284.00 | 12.89K |
| 2026-09-18 | GBp 290.00 | -1.69% | GBp 291.00 | GBp 298.00 | GBp 288.80 | 17.37K |
| 2026-09-17 | GBp 295.00 | -1.01% | GBp 290.00 | GBp 300.00 | GBp 290.00 | 4.66K |
| 2026-09-16 | GBp 298.00 | +3.83% | GBp 290.00 | GBp 307.00 | GBp 286.00 | 12.10K |
| 2026-09-15 | GBp 287.00 | -6.82% | GBp 300.00 | GBp 309.00 | GBp 287.00 | 20.21K |
| 2026-09-14 | GBp 308.00 | +3.70% | GBp 290.00 | GBp 308.00 | GBp 287.00 | 10.03K |
| 2026-09-11 | GBp 297.00 | -1.98% | GBp 297.00 | GBp 304.70 | GBp 287.32 | 530.06K |
| 2026-09-10 | GBp 303.00 | +1.00% | GBp 303.00 | GBp 309.00 | GBp 297.00 | 31.47K |
| 2026-09-09 | GBp 300.00 | -2.60% | GBp 308.00 | GBp 309.00 | GBp 297.00 | 16.03K |
| 2026-09-08 | GBp 308.00 | +3.36% | GBp 308.00 | GBp 309.00 | GBp 300.00 | 11.56K |
| 2026-09-07 | GBp 298.00 | -1.32% | GBp 296.00 | GBp 309.00 | GBp 296.00 | 11.94K |
| 2026-09-04 | GBp 302.00 | +2.03% | GBp 308.00 | GBp 310.00 | GBp 298.00 | 9.18K |
| 2026-09-03 | GBp 296.00 | -3.90% | GBp 298.00 | GBp 309.00 | GBp 296.00 | 19.26K |
| 2026-09-02 | GBp 308.00 | +0.65% | GBp 301.00 | GBp 310.00 | GBp 300.00 | 17.39K |
| 2026-09-01 | GBp 306.00 | -0.65% | GBp 297.00 | GBp 310.00 | GBp 297.00 | 16.78K |
| 2026-08-28 | GBp 308.00 | +2.67% | GBp 304.00 | GBp 308.03 | GBp 302.24 | 12.48K |
| 2026-08-27 | GBp 300.00 | -1.96% | GBp 301.00 | GBp 308.00 | GBp 299.00 | 89.96K |
| 2026-08-26 | GBp 306.00 | +2.68% | GBp 306.00 | GBp 308.00 | GBp 298.00 | 33.37K |
| 2026-08-25 | GBp 298.00 | -1.65% | GBp 310.00 | GBp 310.00 | GBp 298.00 | 36.25K |
| 2026-08-24 | GBp 303.00 | 0.00% | GBp 309.00 | GBp 309.00 | GBp 303.00 | 7.46K |
| 2026-08-21 | GBp 303.00 | -2.88% | GBp 303.00 | GBp 310.00 | GBp 303.00 | 12.98K |
| 2026-08-20 | GBp 312.00 | +4.00% | GBp 310.00 | GBp 312.03 | GBp 298.00 | 26.99K |
| 2026-08-19 | GBp 300.00 | -3.23% | GBp 315.00 | GBp 320.00 | GBp 300.00 | 13.86K |
| 2026-08-18 | GBp 310.00 | -2.52% | GBp 304.00 | GBp 316.00 | GBp 302.00 | 2.63K |
| 2026-08-17 | GBp 318.00 | +2.58% | GBp 303.00 | GBp 324.77 | GBp 302.00 | 78.16K |
| 2026-08-14 | GBp 310.00 | +0.65% | GBp 310.00 | GBp 310.00 | GBp 302.00 | 21.23K |
| 2026-08-13 | GBp 308.00 | +2.67% | GBp 308.00 | GBp 308.88 | GBp 298.00 | 35.34K |
| 2026-08-12 | GBp 300.00 | -2.60% | GBp 300.00 | GBp 309.00 | GBp 298.00 | 16.34K |
| 2026-08-11 | GBp 308.00 | +4.05% | GBp 308.00 | GBp 322.19 | GBp 296.00 | 507.01K |
| 2026-08-10 | GBp 296.00 | +1.72% | GBp 300.00 | GBp 309.00 | GBp 294.00 | 25.31K |
| 2026-08-07 | GBp 291.00 | -1.36% | GBp 291.00 | GBp 309.00 | GBp 291.00 | 3.76K |
| 2026-08-06 | GBp 295.00 | -1.67% | GBp 295.00 | GBp 307.00 | GBp 294.00 | 2.50K |
| 2026-08-05 | GBp 300.00 | +2.39% | GBp 307.00 | GBp 309.19 | GBp 290.00 | 31.28K |
| 2026-08-04 | GBp 293.00 | -2.33% | GBp 305.00 | GBp 307.00 | GBp 293.00 | 20.56K |
| 2026-08-03 | GBp 300.00 | +2.39% | GBp 306.00 | GBp 308.00 | GBp 294.00 | 18.32K |
| 2026-07-31 | GBp 293.00 | -4.25% | GBp 300.00 | GBp 313.19 | GBp 291.72 | 518.85K |
| 2026-07-30 | GBp 306.00 | -4.97% | GBp 311.00 | GBp 319.00 | GBp 304.00 | 22.33K |
| 2026-07-29 | GBp 322.00 | +1.90% | GBp 317.00 | GBp 327.00 | GBp 311.00 | 12.67K |
| 2026-07-28 | GBp 316.00 | +1.28% | GBp 316.00 | GBp 327.00 | GBp 311.00 | 13.85K |
| 2026-07-27 | GBp 312.00 | +0.32% | GBp 312.00 | GBp 331.00 | GBp 309.00 | 21.61K |
| 2026-07-24 | GBp 311.00 | -4.60% | GBp 315.00 | GBp 330.05 | GBp 311.00 | 51.63K |
| 2026-07-23 | GBp 326.00 | -2.98% | GBp 324.00 | GBp 334.20 | GBp 310.00 | 55.52K |
| 2026-07-22 | GBp 336.00 | -0.59% | GBp 338.00 | GBp 339.00 | GBp 328.00 | 90.55K |
| 2026-07-21 | GBp 338.00 | +2.42% | GBp 336.00 | GBp 339.00 | GBp 330.00 | 78.81K |
| 2026-07-20 | GBp 330.00 | +0.61% | GBp 336.00 | GBp 340.00 | GBp 330.00 | 77.15K |
| 2026-07-17 | GBp 328.00 | -2.38% | GBp 338.00 | GBp 339.00 | GBp 325.00 | 109.81K |
| 2026-07-16 | GBp 336.00 | +1.82% | GBp 338.00 | GBp 339.00 | GBp 324.00 | 82.51K |
| 2026-07-15 | GBp 330.00 | 0.00% | GBp 338.00 | GBp 340.00 | GBp 325.00 | 56.67K |
| 2026-07-14 | GBp 330.00 | +0.30% | GBp 338.00 | GBp 340.00 | GBp 324.00 | 48.19K |
| 2026-07-13 | GBp 329.00 | +0.92% | GBp 334.00 | GBp 339.00 | GBp 324.00 | 62.88K |
| 2026-07-10 | GBp 326.00 | -1.36% | GBp 338.00 | GBp 338.00 | GBp 326.00 | 4.90K |
| 2026-07-09 | GBp 330.50 | +1.07% | GBp 322.00 | GBp 339.00 | GBp 322.00 | 61.14K |
| 2026-07-08 | GBp 327.00 | +0.31% | GBp 326.00 | GBp 340.00 | GBp 325.00 | 40.96K |
| 2026-07-07 | GBp 326.00 | -3.55% | GBp 330.00 | GBp 330.00 | GBp 321.59 | 47.55K |
| 2026-07-06 | GBp 338.00 | +2.42% | GBp 338.00 | GBp 339.00 | GBp 322.00 | 89.16K |
| 2026-07-03 | GBp 330.00 | -1.20% | GBp 330.00 | GBp 339.00 | GBp 322.75 | 15.18K |
| 2026-07-02 | GBp 334.00 | +0.91% | GBp 335.00 | GBp 335.00 | GBp 323.00 | 36.96K |
| 2026-07-01 | GBp 331.00 | +2.16% | GBp 335.00 | GBp 339.00 | GBp 321.00 | 28.34K |
| 2026-06-30 | GBp 324.00 | +0.93% | GBp 329.00 | GBp 338.10 | GBp 324.00 | 10.69K |
| 2026-06-29 | GBp 321.00 | -5.03% | GBp 323.00 | GBp 339.00 | GBp 321.00 | 44.26K |
| 2026-06-26 | GBp 338.00 | +2.42% | GBp 331.00 | GBp 339.00 | GBp 321.00 | 5.92K |
| 2026-06-25 | GBp 330.00 | +0.92% | GBp 327.00 | GBp 338.00 | GBp 320.00 | 58.85K |
| 2026-06-24 | GBp 327.00 | -2.10% | GBp 335.00 | GBp 335.00 | GBp 322.00 | 42.30K |
| 2026-06-23 | GBp 334.00 | +1.83% | GBp 330.00 | GBp 338.00 | GBp 326.00 | 10.45K |
| 2026-06-22 | GBp 328.00 | -0.61% | GBp 339.00 | GBp 339.00 | GBp 315.00 | 67.58K |
| 2026-06-19 | GBp 330.00 | -1.79% | GBp 338.00 | GBp 338.00 | GBp 325.14 | 624.73K |
| 2026-06-18 | GBp 336.00 | +3.07% | GBp 328.00 | GBp 338.00 | GBp 322.50 | 33.86K |
| 2026-06-17 | GBp 326.00 | 0.00% | GBp 326.00 | GBp 329.00 | GBp 316.76 | 545.34K |
| 2026-06-16 | GBp 326.00 | -0.31% | GBp 316.00 | GBp 329.00 | GBp 315.00 | 39.15K |
| 2026-06-15 | GBp 327.00 | +1.55% | GBp 319.00 | GBp 330.00 | GBp 315.54 | 24.65K |
| 2026-06-12 | GBp 322.00 | +1.90% | GBp 322.00 | GBp 330.00 | GBp 316.00 | 23.19K |
| 2026-06-11 | GBp 316.00 | -0.94% | GBp 308.00 | GBp 321.00 | GBp 308.00 | 4.05K |
| 2026-06-10 | GBp 319.00 | 0.00% | GBp 319.00 | GBp 321.00 | GBp 308.00 | 4.64K |
| 2026-06-09 | GBp 319.00 | +0.31% | GBp 311.00 | GBp 324.00 | GBp 310.00 | 6.69K |
| 2026-06-08 | GBp 318.00 | -0.93% | GBp 324.00 | GBp 324.00 | GBp 308.00 | 14.05K |
| 2026-06-05 | GBp 321.00 | -1.83% | GBp 329.00 | GBp 330.00 | GBp 310.00 | 69.67K |
| 2026-06-04 | GBp 327.00 | +21.56% | GBp 260.00 | GBp 333.00 | GBp 256.00 | 84.24K |
| 2026-06-03 | GBp 269.00 | +0.37% | GBp 269.00 | GBp 269.00 | GBp 256.00 | 1.88K |
| 2026-06-02 | GBp 268.00 | -0.74% | GBp 257.00 | GBp 269.00 | GBp 256.00 | 7.50K |
| 2026-06-01 | GBp 270.00 | 0.00% | GBp 256.00 | GBp 270.00 | GBp 256.00 | 873 |
| 2026-05-29 | GBp 270.00 | +2.86% | GBp 255.00 | GBp 270.00 | GBp 255.00 | 3.25K |
| 2026-05-28 | GBp 262.50 | -2.05% | GBp 269.00 | GBp 270.00 | GBp 255.00 | 684 |