LSE - Delayed Quote GBp
Castings P.L.C. (CGS.L)
275.09
+14.09
+(5.40%)
As of 8:33:52 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 262.00 | 281.00 | 262.00 | 275.09 | 275.09 | 3,337 |
| Jun 3, 2025 | 271.00 | 282.00 | 261.00 | 261.00 | 261.00 | 11,563 |
| Jun 2, 2025 | 274.00 | 280.00 | 260.00 | 270.50 | 270.50 | 23,219 |
| May 30, 2025 | 278.00 | 280.00 | 261.00 | 270.50 | 270.50 | 2,601 |
| May 29, 2025 | 278.00 | 280.00 | 261.00 | 270.50 | 270.50 | 4,140 |
| May 28, 2025 | 263.00 | 282.00 | 261.00 | 271.50 | 271.50 | 45,991 |
| May 27, 2025 | 276.00 | 282.00 | 253.00 | 280.00 | 280.00 | 14,494 |
| May 23, 2025 | 265.00 | 276.00 | 253.00 | 271.00 | 271.00 | 34,479 |
| May 22, 2025 | 265.56 | 265.56 | 257.05 | 261.50 | 261.50 | 7,001 |
| May 21, 2025 | 270.00 | 270.00 | 252.00 | 261.00 | 261.00 | 15,036 |
| May 20, 2025 | 265.82 | 270.00 | 251.00 | 260.50 | 260.50 | 1,339 |
| May 19, 2025 | 267.00 | 270.00 | 259.00 | 264.50 | 264.50 | 1,254,919 |
| May 16, 2025 | 266.00 | 266.00 | 256.73 | 259.00 | 259.00 | 13,318 |
| May 15, 2025 | 257.00 | 263.00 | 255.00 | 259.00 | 259.00 | 23,173 |
| May 14, 2025 | 257.00 | 257.00 | 250.00 | 253.50 | 253.50 | 4,779 |
| May 13, 2025 | 256.00 | 257.00 | 241.58 | 253.50 | 253.50 | 131,459 |
| May 12, 2025 | 257.00 | 257.00 | 241.00 | 249.00 | 249.00 | 139,997 |
| May 9, 2025 | 244.00 | 257.00 | 242.00 | 244.00 | 244.00 | 5,449 |
| May 8, 2025 | 242.00 | 258.00 | 242.00 | 256.00 | 256.00 | 2,580 |
| May 7, 2025 | 252.00 | 252.00 | 242.00 | 247.00 | 247.00 | 1,813 |
| May 6, 2025 | 256.00 | 258.00 | 248.00 | 253.00 | 253.00 | 6,243 |
| May 2, 2025 | 252.00 | 257.00 | 242.00 | 252.00 | 252.00 | 18,763 |
| May 1, 2025 | 249.00 | 257.00 | 248.00 | 249.00 | 249.00 | 1,550 |
| Apr 30, 2025 | 250.00 | 258.00 | 248.00 | 255.00 | 255.00 | 26,442 |
| Apr 29, 2025 | 254.00 | 258.00 | 249.00 | 257.00 | 257.00 | 9,380 |
| Apr 28, 2025 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 4,341 |
| Apr 25, 2025 | 251.00 | 258.00 | 249.00 | 255.00 | 255.00 | 3,813 |
| Apr 24, 2025 | 249.00 | 258.00 | 249.00 | 249.00 | 249.00 | 1,039 |
| Apr 23, 2025 | 258.00 | 259.00 | 248.00 | 253.50 | 253.50 | 104,049 |
| Apr 22, 2025 | 259.00 | 259.00 | 249.00 | 253.00 | 253.00 | 11,803 |
| Apr 17, 2025 | 252.00 | 259.00 | 248.00 | 253.50 | 253.50 | 1,241 |
| Apr 16, 2025 | 265.00 | 265.00 | 251.00 | 265.00 | 265.00 | 4,868 |
| Apr 15, 2025 | 259.00 | 260.00 | 251.00 | 260.00 | 260.00 | 3,536 |
| Apr 14, 2025 | 259.00 | 259.00 | 251.00 | 255.00 | 255.00 | 6,354 |
| Apr 11, 2025 | 259.00 | 260.00 | 251.00 | 255.00 | 255.00 | 6,909 |
| Apr 10, 2025 | 244.00 | 256.00 | 240.00 | 256.00 | 256.00 | 68,127 |
| Apr 9, 2025 | 259.00 | 260.00 | 230.00 | 237.00 | 237.00 | 30,120 |
| Apr 8, 2025 | 260.00 | 260.00 | 239.00 | 258.00 | 258.00 | 6,658 |
| Apr 7, 2025 | 260.00 | 260.00 | 243.00 | 255.00 | 255.00 | 22,009 |
| Apr 4, 2025 | 252.00 | 260.00 | 243.00 | 254.00 | 254.00 | 8,467 |
| Apr 3, 2025 | 254.00 | 260.00 | 243.00 | 251.50 | 251.50 | 77,025 |
| Apr 2, 2025 | 265.00 | 265.00 | 243.00 | 258.00 | 258.00 | 27,618 |
| Apr 1, 2025 | 265.00 | 265.00 | 243.00 | 254.00 | 254.00 | 1,285 |
| Mar 31, 2025 | 258.40 | 259.90 | 246.50 | 254.00 | 254.00 | 15,442 |
| Mar 28, 2025 | 258.67 | 260.80 | 244.26 | 254.00 | 254.00 | 20,325 |
| Mar 27, 2025 | 252.00 | 264.00 | 242.00 | 254.00 | 254.00 | 4,455 |
| Mar 26, 2025 | 250.00 | 252.00 | 242.00 | 248.00 | 248.00 | 11,813 |
| Mar 25, 2025 | 256.00 | 268.00 | 242.00 | 248.00 | 248.00 | 53,604 |
| Mar 24, 2025 | 260.00 | 268.00 | 254.00 | 262.00 | 262.00 | 38,340 |
| Mar 21, 2025 | 268.00 | 268.00 | 268.00 | 262.00 | 262.00 | 44 |
| Mar 20, 2025 | 268.00 | 268.00 | 256.00 | 266.00 | 266.00 | 2,506 |
| Mar 19, 2025 | 264.00 | 270.00 | 256.00 | 262.00 | 262.00 | 10,341 |
| Mar 18, 2025 | 270.00 | 270.00 | 256.00 | 263.00 | 263.00 | 7,425 |
| Mar 17, 2025 | 258.22 | 270.00 | 258.22 | 263.00 | 263.00 | 6,066 |
| Mar 14, 2025 | 256.00 | 268.25 | 256.00 | 263.00 | 263.00 | 18,717 |
| Mar 13, 2025 | 270.00 | 270.00 | 256.00 | 263.00 | 263.00 | 7,232 |
| Mar 12, 2025 | 258.00 | 272.00 | 256.00 | 264.00 | 264.00 | 11,005 |
| Mar 11, 2025 | 270.00 | 272.00 | 262.40 | 264.00 | 264.00 | 3,979 |
| Mar 10, 2025 | 270.00 | 276.00 | 258.00 | 260.00 | 260.00 | 19,005 |
| Mar 7, 2025 | 268.86 | 269.98 | 268.86 | 269.00 | 269.00 | 8,260 |
| Mar 6, 2025 | 272.00 | 272.00 | 258.00 | 264.00 | 264.00 | 15,224 |
| Mar 5, 2025 | 270.00 | 274.00 | 254.00 | 272.00 | 272.00 | 16,363 |
| Mar 4, 2025 | 266.00 | 273.00 | 258.00 | 266.00 | 266.00 | 30,228 |
| Mar 3, 2025 | 264.00 | 265.86 | 257.00 | 259.00 | 259.00 | 10,151 |
| Feb 28, 2025 | 260.00 | 264.00 | 252.00 | 258.00 | 258.00 | 16,908 |
| Feb 27, 2025 | 260.00 | 260.00 | 258.00 | 256.00 | 256.00 | 2,282 |
| Feb 26, 2025 | 258.00 | 260.00 | 250.00 | 254.00 | 254.00 | 758,663 |
| Feb 25, 2025 | 254.00 | 260.00 | 253.44 | 256.00 | 256.00 | 34,338 |
| Feb 24, 2025 | 254.00 | 260.00 | 251.88 | 256.00 | 256.00 | 44,047 |
| Feb 21, 2025 | 252.00 | 257.50 | 251.50 | 253.00 | 253.00 | 70,721 |
| Feb 20, 2025 | 258.00 | 266.00 | 242.00 | 249.00 | 249.00 | 9,020 |
| Feb 19, 2025 | 258.00 | 260.00 | 250.11 | 251.00 | 251.00 | 14,027 |
| Feb 18, 2025 | 230.00 | 260.00 | 224.00 | 253.00 | 253.00 | 157,578 |
| Feb 17, 2025 | 288.00 | 288.20 | 272.00 | 288.00 | 288.00 | 695 |
| Feb 14, 2025 | 288.00 | 290.00 | 272.00 | 288.00 | 288.00 | 7,064 |
| Feb 13, 2025 | 280.00 | 289.00 | 276.14 | 285.00 | 285.00 | 17,983 |
| Feb 12, 2025 | 280.00 | 290.00 | 272.00 | 284.00 | 284.00 | 50,578 |
| Feb 11, 2025 | 290.00 | 290.00 | 278.00 | 284.00 | 284.00 | 2,711 |
| Feb 10, 2025 | 290.00 | 290.00 | 272.00 | 283.00 | 283.00 | 13,908 |
| Feb 7, 2025 | 288.00 | 288.00 | 275.00 | 280.00 | 280.00 | 19,435 |
| Feb 6, 2025 | 274.00 | 295.00 | 265.00 | 281.00 | 281.00 | 2,623,129 |
| Feb 5, 2025 | 270.00 | 278.00 | 264.40 | 270.00 | 270.00 | 858 |
| Feb 4, 2025 | 268.00 | 268.00 | 260.20 | 264.00 | 264.00 | 4,112 |
| Feb 3, 2025 | 269.91 | 280.00 | 260.00 | 269.00 | 269.00 | 1,019 |
| Jan 31, 2025 | 278.00 | 280.00 | 260.00 | 270.00 | 270.00 | 13,458 |
| Jan 30, 2025 | 264.52 | 275.41 | 264.52 | 271.00 | 271.00 | 11,439 |
| Jan 29, 2025 | 272.00 | 280.00 | 260.00 | 271.00 | 271.00 | 11,449 |
| Jan 28, 2025 | 278.00 | 280.00 | 268.01 | 271.00 | 271.00 | 7,380 |
| Jan 27, 2025 | 270.00 | 278.00 | 262.00 | 270.00 | 270.00 | 17,601 |
| Jan 24, 2025 | 268.00 | 278.00 | 255.00 | 260.00 | 260.00 | 24,588 |
| Jan 23, 2025 | 270.00 | 278.00 | 260.00 | 272.00 | 272.00 | 7,821 |
| Jan 22, 2025 | 260.00 | 270.00 | 256.00 | 265.00 | 265.00 | 12,975 |
| Jan 21, 2025 | 256.00 | 268.00 | 254.00 | 256.00 | 256.00 | 4,597 |
| Jan 20, 2025 | 267.28 | 267.28 | 258.00 | 262.00 | 262.00 | 15,609 |
| Jan 17, 2025 | 262.00 | 270.00 | 258.33 | 262.00 | 262.00 | 5,598 |
| Jan 16, 2025 | 268.00 | 268.00 | 254.00 | 262.00 | 262.00 | 4,556 |
| Jan 15, 2025 | 264.00 | 270.00 | 258.00 | 264.00 | 264.00 | 3,122 |
| Jan 14, 2025 | 270.00 | 270.00 | 254.00 | 262.00 | 262.00 | 79,537 |
| Jan 13, 2025 | 264.00 | 266.00 | 256.40 | 260.00 | 260.00 | 3,697 |
| Jan 10, 2025 | 256.40 | 265.20 | 256.40 | 262.00 | 262.00 | 1,548 |
| Jan 9, 2025 | 252.00 | 270.00 | 252.00 | 264.00 | 264.00 | 29,313 |
| Jan 8, 2025 | 258.00 | 265.52 | 256.00 | 258.00 | 258.00 | 4,108 |
| Jan 7, 2025 | 270.00 | 270.00 | 256.40 | 262.00 | 262.00 | 3,878 |
| Jan 6, 2025 | 262.00 | 270.00 | 254.03 | 261.00 | 261.00 | 6,354 |
| Jan 3, 2025 | 270.00 | 270.00 | 254.00 | 262.00 | 262.00 | 7,311 |
| Jan 2, 2025 | 260.00 | 270.00 | 252.00 | 261.00 | 261.00 | 22,195 |
| Dec 31, 2024 | 260.00 | 264.00 | 256.00 | 257.00 | 257.00 | 20,682 |
| Dec 30, 2024 | 258.00 | 270.00 | 258.00 | 270.00 | 270.00 | 8,172 |
| Dec 27, 2024 | 254.00 | 268.00 | 252.00 | 252.00 | 252.00 | 2,496 |
| Dec 24, 2024 | 268.00 | 268.00 | 254.00 | 261.00 | 261.00 | 195,316 |
| Dec 23, 2024 | 258.00 | 265.90 | 256.80 | 258.00 | 258.00 | 94,023 |
| Dec 20, 2024 | 266.32 | 266.32 | 256.80 | 261.00 | 261.00 | 4,139 |
| Dec 19, 2024 | 256.80 | 266.00 | 254.03 | 261.00 | 261.00 | 7,272 |
| Dec 18, 2024 | 266.18 | 268.00 | 266.18 | 261.00 | 261.00 | 486 |
| Dec 17, 2024 | 254.00 | 268.00 | 254.00 | 261.00 | 261.00 | 18,487 |
| Dec 16, 2024 | 260.00 | 262.00 | 254.00 | 260.00 | 260.00 | 4,119 |
| Dec 13, 2024 | 263.25 | 263.99 | 263.24 | 258.00 | 258.00 | 1,714 |
| Dec 12, 2024 | 263.88 | 264.00 | 252.00 | 258.00 | 258.00 | 15,512 |
| Dec 11, 2024 | 262.00 | 268.00 | 254.00 | 260.00 | 260.00 | 9,076 |
| Dec 10, 2024 | 260.00 | 268.00 | 260.00 | 264.00 | 264.00 | 4,190 |
| Dec 9, 2024 | 258.00 | 274.00 | 256.00 | 262.00 | 262.00 | 5,288 |
| Dec 6, 2024 | 276.00 | 276.00 | 260.00 | 264.00 | 264.00 | 6,259 |
| Dec 5, 2024 | 256.00 | 278.00 | 256.00 | 256.00 | 256.00 | 18,558 |
| Dec 4, 2024 | 260.00 | 278.00 | 254.00 | 260.00 | 260.00 | 7,621 |
| Dec 3, 2024 | 272.00 | 272.00 | 271.26 | 266.00 | 266.00 | 1,830 |
| Dec 2, 2024 | 260.00 | 278.00 | 254.00 | 266.00 | 266.00 | 9,527 |
| Nov 29, 2024 | 258.00 | 259.04 | 254.32 | 256.00 | 256.00 | 7,116 |
| Nov 28, 2024 | 254.00 | 262.00 | 254.00 | 258.00 | 258.00 | 9,213 |
| Nov 27, 2024 | 260.00 | 274.00 | 254.00 | 256.00 | 256.00 | 15,122 |
| Nov 26, 2024 | 260.00 | 278.00 | 254.00 | 254.00 | 254.00 | 12,330 |
| Nov 25, 2024 | 270.00 | 282.00 | 259.77 | 260.00 | 260.00 | 26,290 |
| Nov 22, 2024 | 266.00 | 276.00 | 262.80 | 270.00 | 270.00 | 14,855 |
| Nov 21, 2024 | 4.21 Dividend | |||||
| Nov 21, 2024 | 265.15 | 265.15 | 262.00 | 270.00 | 270.00 | 2,162 |
| Nov 20, 2024 | 264.00 | 284.00 | 260.00 | 272.00 | 271.96 | 91,109 |
| Nov 19, 2024 | 270.00 | 279.48 | 260.00 | 264.00 | 263.96 | 87,043 |
| Nov 18, 2024 | 268.00 | 278.00 | 266.13 | 270.00 | 269.96 | 27,647 |
| Nov 15, 2024 | 262.00 | 275.28 | 252.96 | 266.00 | 265.96 | 54,301 |
| Nov 14, 2024 | 274.00 | 300.00 | 238.00 | 266.00 | 265.96 | 129,897 |
| Nov 13, 2024 | 272.00 | 299.74 | 262.00 | 284.00 | 283.96 | 23,288 |
| Nov 12, 2024 | 296.00 | 300.00 | 278.00 | 278.00 | 277.96 | 12,267 |
| Nov 11, 2024 | 280.50 | 294.46 | 280.50 | 295.00 | 294.95 | 10,622 |
| Nov 8, 2024 | 300.00 | 300.00 | 280.55 | 293.00 | 292.95 | 15,824 |
| Nov 7, 2024 | 290.00 | 300.00 | 274.07 | 289.00 | 288.96 | 1,367 |
| Nov 6, 2024 | 280.00 | 288.00 | 274.00 | 288.00 | 287.96 | 6,124 |
| Nov 5, 2024 | 278.00 | 280.00 | 275.00 | 280.00 | 279.96 | 10,837 |
| Nov 4, 2024 | 280.00 | 280.00 | 270.02 | 275.00 | 274.96 | 5,423 |
| Nov 1, 2024 | 272.00 | 280.00 | 270.04 | 272.00 | 271.96 | 42,920 |
| Oct 31, 2024 | 280.00 | 280.00 | 267.40 | 274.00 | 273.96 | 16,262 |
| Oct 30, 2024 | 262.00 | 286.00 | 239.83 | 282.00 | 281.96 | 93,675 |
| Oct 29, 2024 | 270.00 | 280.00 | 262.00 | 272.00 | 271.96 | 61,099 |
| Oct 28, 2024 | 284.00 | 308.00 | 275.00 | 275.00 | 274.96 | 20,898 |
| Oct 25, 2024 | 306.00 | 308.00 | 284.48 | 304.00 | 303.95 | 3,134 |
| Oct 24, 2024 | 290.00 | 294.00 | 280.00 | 290.00 | 289.96 | 4,638 |
| Oct 23, 2024 | 296.00 | 309.98 | 282.00 | 282.00 | 281.96 | 28,436 |
| Oct 22, 2024 | 303.31 | 310.00 | 286.00 | 299.00 | 298.95 | 2,473 |
| Oct 21, 2024 | 296.00 | 312.00 | 292.00 | 296.00 | 295.95 | 15,595 |
| Oct 18, 2024 | 304.32 | 314.00 | 292.00 | 303.00 | 302.95 | 12,523 |
| Oct 17, 2024 | 304.00 | 314.00 | 296.00 | 296.00 | 295.95 | 12,143 |
| Oct 16, 2024 | 310.00 | 316.00 | 292.00 | 304.00 | 303.95 | 17,973 |
| Oct 15, 2024 | 304.00 | 316.00 | 294.56 | 304.00 | 303.95 | 7,132 |
| Oct 14, 2024 | 314.00 | 314.00 | 294.66 | 305.00 | 304.95 | 2,426 |
| Oct 11, 2024 | 294.16 | 316.00 | 290.00 | 303.00 | 302.95 | 8,871 |
| Oct 10, 2024 | 316.00 | 316.00 | 296.76 | 303.00 | 302.95 | 20,329 |
| Oct 9, 2024 | 304.00 | 316.00 | 304.00 | 310.00 | 309.95 | 10,424 |
| Oct 8, 2024 | 303.00 | 316.00 | 303.00 | 303.00 | 302.95 | 30,208 |
| Oct 7, 2024 | 309.50 | 312.00 | 290.00 | 301.00 | 300.95 | 11,331 |
| Oct 4, 2024 | 308.80 | 312.00 | 294.20 | 301.00 | 300.95 | 3,110 |
| Oct 3, 2024 | 308.00 | 310.00 | 293.00 | 301.00 | 300.95 | 9,596 |
| Oct 2, 2024 | 300.00 | 312.00 | 288.00 | 302.00 | 301.95 | 10,656 |
| Oct 1, 2024 | 296.00 | 312.00 | 286.00 | 299.00 | 298.95 | 8,882 |
| Sep 30, 2024 | 302.00 | 312.00 | 284.00 | 302.00 | 301.95 | 2,966 |
| Sep 27, 2024 | 298.00 | 312.00 | 284.00 | 308.00 | 307.95 | 26,548 |
| Sep 26, 2024 | 300.00 | 310.00 | 293.20 | 296.00 | 295.95 | 20,519 |
| Sep 25, 2024 | 312.00 | 312.00 | 300.00 | 312.00 | 311.95 | 3,158 |
| Sep 24, 2024 | 300.00 | 310.00 | 299.89 | 305.00 | 304.95 | 7,007 |
| Sep 23, 2024 | 298.50 | 310.00 | 287.12 | 301.00 | 300.95 | 34,970 |
| Sep 20, 2024 | 298.00 | 304.84 | 286.00 | 286.00 | 285.96 | 38,017 |
| Sep 19, 2024 | 298.00 | 310.00 | 291.21 | 296.00 | 295.95 | 36,276 |
| Sep 18, 2024 | 300.00 | 300.00 | 290.00 | 293.00 | 292.95 | 21,582 |
| Sep 17, 2024 | 300.00 | 310.00 | 296.00 | 296.00 | 295.95 | 32,927 |
| Sep 16, 2024 | 306.00 | 312.00 | 300.00 | 300.00 | 299.95 | 11,818 |
| Sep 13, 2024 | 304.00 | 310.00 | 290.00 | 300.00 | 299.95 | 8,782 |
| Sep 12, 2024 | 300.00 | 304.00 | 290.00 | 303.00 | 302.95 | 12,051 |
| Sep 11, 2024 | 300.00 | 300.00 | 280.00 | 296.00 | 295.95 | 45,444 |
| Sep 10, 2024 | 290.00 | 304.00 | 280.00 | 300.00 | 299.95 | 40,078 |
| Sep 9, 2024 | 300.00 | 314.00 | 294.00 | 294.00 | 293.95 | 27,764 |
| Sep 6, 2024 | 300.00 | 310.00 | 298.00 | 303.00 | 302.95 | 8,180 |
| Sep 5, 2024 | 298.00 | 328.00 | 294.00 | 294.00 | 293.95 | 9,148 |
| Sep 4, 2024 | 306.00 | 308.00 | 303.70 | 299.00 | 298.95 | 6,999 |
| Sep 3, 2024 | 310.00 | 328.00 | 310.00 | 317.00 | 316.95 | 750 |
| Sep 2, 2024 | 320.00 | 330.00 | 296.00 | 313.00 | 312.95 | 70,120 |
| Aug 30, 2024 | 302.00 | 318.00 | 302.00 | 312.00 | 311.95 | 17,435 |
| Aug 29, 2024 | 306.00 | 317.20 | 306.00 | 310.00 | 309.95 | 2,779 |
| Aug 28, 2024 | 318.00 | 318.00 | 303.62 | 312.00 | 311.95 | 11,577 |
| Aug 27, 2024 | 310.00 | 318.00 | 310.00 | 310.00 | 309.95 | 16,530 |
| Aug 23, 2024 | 313.90 | 318.00 | 308.51 | 314.00 | 313.95 | 13,414 |
| Aug 22, 2024 | 310.00 | 315.60 | 300.00 | 312.00 | 311.95 | 42,174 |
| Aug 21, 2024 | 310.00 | 318.00 | 304.00 | 308.00 | 307.95 | 34,628 |
| Aug 20, 2024 | 296.00 | 330.00 | 286.00 | 308.00 | 307.95 | 98,221 |
| Aug 19, 2024 | 345.00 | 348.00 | 339.00 | 340.00 | 339.95 | 2,051 |
| Aug 16, 2024 | 332.00 | 350.00 | 330.00 | 340.00 | 339.95 | 4,255 |
| Aug 15, 2024 | 334.00 | 354.50 | 333.27 | 334.00 | 333.95 | 2,542 |
| Aug 14, 2024 | 350.00 | 358.00 | 336.00 | 336.00 | 335.95 | 13,446 |
| Aug 13, 2024 | 344.00 | 360.00 | 340.00 | 344.00 | 343.95 | 6,088 |
| Aug 12, 2024 | 340.00 | 360.00 | 336.00 | 336.00 | 335.95 | 9,720 |
| Aug 9, 2024 | 350.00 | 360.00 | 340.00 | 350.00 | 349.95 | 4,080 |
| Aug 8, 2024 | 334.00 | 358.00 | 333.90 | 350.00 | 349.95 | 24,283 |
| Aug 7, 2024 | 354.00 | 358.00 | 353.70 | 354.00 | 353.95 | 1,477 |
| Aug 6, 2024 | 352.00 | 360.00 | 332.00 | 352.00 | 351.95 | 11,661 |
| Aug 5, 2024 | 344.00 | 358.00 | 326.00 | 350.00 | 349.95 | 43,925 |
| Aug 2, 2024 | 350.00 | 360.00 | 343.44 | 350.00 | 349.95 | 3,772 |
| Aug 1, 2024 | 354.00 | 370.00 | 340.00 | 346.00 | 345.95 | 16,956 |
| Jul 31, 2024 | 354.00 | 386.00 | 352.00 | 352.00 | 351.95 | 5,902 |
| Jul 30, 2024 | 356.00 | 378.00 | 356.00 | 356.00 | 355.94 | 7,968 |
| Jul 29, 2024 | 374.00 | 386.00 | 359.80 | 368.00 | 367.94 | 13,454 |
| Jul 26, 2024 | 378.00 | 386.00 | 363.00 | 374.00 | 373.94 | 11,491 |
| Jul 25, 2024 | 354.00 | 378.00 | 350.00 | 368.00 | 367.94 | 30,934 |
| Jul 24, 2024 | 350.00 | 380.00 | 350.00 | 350.00 | 349.95 | 4,779 |
| Jul 23, 2024 | 354.00 | 380.00 | 350.00 | 350.00 | 349.95 | 22,310 |
| Jul 22, 2024 | 364.00 | 370.00 | 350.00 | 350.00 | 349.95 | 52,881 |
| Jul 19, 2024 | 388.00 | 388.00 | 364.00 | 376.00 | 375.94 | 3,128 |
| Jul 18, 2024 | 14.190001 Dividend | |||||
| Jul 18, 2024 | 378.00 | 396.00 | 362.00 | 366.00 | 365.94 | 60,661 |
| Jul 17, 2024 | 378.00 | 396.00 | 368.24 | 385.00 | 384.80 | 38,799 |
| Jul 16, 2024 | 379.00 | 394.00 | 364.00 | 367.00 | 366.81 | 27,379 |
| Jul 15, 2024 | 388.00 | 396.00 | 362.00 | 362.00 | 361.81 | 34,743 |
| Jul 12, 2024 | 374.00 | 394.00 | 374.00 | 374.00 | 373.80 | 11,316 |
| Jul 11, 2024 | 384.00 | 396.00 | 368.00 | 376.00 | 375.80 | 27,049 |
| Jul 10, 2024 | 368.00 | 390.00 | 368.00 | 376.00 | 375.80 | 5,738 |
| Jul 9, 2024 | 382.00 | 390.00 | 364.00 | 381.00 | 380.80 | 16,960 |
| Jul 8, 2024 | 370.00 | 382.00 | 354.00 | 375.00 | 374.80 | 439,393 |
| Jul 5, 2024 | 362.00 | 381.48 | 360.00 | 360.00 | 359.81 | 6,829 |
| Jul 4, 2024 | 354.00 | 382.00 | 352.00 | 352.00 | 351.82 | 6,907 |
| Jul 3, 2024 | 360.00 | 380.00 | 360.00 | 368.00 | 367.81 | 26,444 |
| Jul 2, 2024 | 376.00 | 379.72 | 366.00 | 366.00 | 365.81 | 38,264 |
| Jul 1, 2024 | 370.00 | 378.00 | 362.64 | 370.00 | 369.81 | 5,576 |
| Jun 28, 2024 | 362.00 | 378.00 | 361.20 | 368.00 | 367.81 | 7,119 |
| Jun 27, 2024 | 362.00 | 367.50 | 352.00 | 352.00 | 351.82 | 18,448 |
| Jun 26, 2024 | 348.00 | 378.00 | 348.00 | 352.00 | 351.82 | 22,563 |
| Jun 25, 2024 | 364.00 | 378.00 | 352.37 | 360.00 | 359.81 | 6,119 |
| Jun 24, 2024 | 370.00 | 378.00 | 356.00 | 358.00 | 357.81 | 20,777 |
| Jun 21, 2024 | 368.00 | 380.00 | 333.40 | 380.00 | 379.80 | 30,223 |
| Jun 20, 2024 | 7 Dividend | |||||
| Jun 20, 2024 | 370.00 | 386.00 | 370.00 | 383.00 | 382.80 | 10,824 |
| Jun 19, 2024 | 376.00 | 398.00 | 374.00 | 386.00 | 385.73 | 5,043 |
| Jun 18, 2024 | 376.00 | 398.00 | 376.00 | 382.00 | 381.73 | 18,974 |
| Jun 17, 2024 | 380.00 | 400.00 | 362.00 | 391.00 | 390.72 | 97,579 |
| Jun 14, 2024 | 368.00 | 376.00 | 360.00 | 376.00 | 375.74 | 24,331 |
| Jun 13, 2024 | 350.00 | 370.00 | 346.00 | 350.00 | 349.75 | 31,823 |
| Jun 12, 2024 | 370.00 | 370.00 | 342.00 | 356.00 | 355.75 | 189,568 |
| Jun 11, 2024 | 370.00 | 383.50 | 370.00 | 370.00 | 369.74 | 7,333 |
| Jun 10, 2024 | 387.30 | 396.00 | 372.00 | 384.00 | 383.73 | 7,142 |
| Jun 7, 2024 | 387.68 | 387.68 | 386.00 | 380.00 | 379.73 | 6,031 |
| Jun 6, 2024 | 386.00 | 396.00 | 385.68 | 384.00 | 383.73 | 2,771 |
| Jun 5, 2024 | 386.00 | 386.00 | 378.00 | 387.00 | 386.73 | 3,123 |
| Jun 4, 2024 | 384.00 | 396.00 | 383.00 | 384.00 | 383.73 | 41,091 |
Related Tickers
FLUIF Fluidra, S.A.
24.36
+12.93%
6420.T Galilei Co. Ltd.
3,020.00
-1.79%
WEIR.L The Weir Group PLC
2,422.00
+0.67%
ROR.L Rotork plc
320.40
+0.31%
BOY.L Bodycote plc
570.50
+1.33%
GDWN.L Goodwin PLC
7,531.80
+2.89%
MGAM.L Morgan Advanced Materials plc
216.50
+0.70%
6324.T Harmonic Drive Systems Inc.
3,175.00
+0.63%
SMIN.L Smiths Group plc
2,210.00
+0.91%
SPX.L Spirax Group plc
5,725.00
+1.15%