Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Castings P.L.C. (CGS.L)

Compare
258.00
+2.00
+(0.78%)
As of 9:32:15 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 26, 2025258.00258.00253.00258.00258.00718,118
Feb 25, 2025254.00260.00253.44256.00256.0034,338
Feb 24, 2025254.00260.00251.88256.00256.0044,047
Feb 21, 2025252.00257.50251.50253.00253.0070,721
Feb 20, 2025258.00266.00242.00249.00249.009,020
Feb 19, 2025258.00260.00250.11251.00251.0014,027
Feb 18, 2025230.00260.00224.00253.00253.00157,578
Feb 17, 2025288.00288.20272.00288.00288.00695
Feb 14, 2025288.00290.00272.00288.00288.007,064
Feb 13, 2025280.00289.00276.14285.00285.0017,983
Feb 12, 2025280.00290.00272.00284.00284.0050,578
Feb 11, 2025290.00290.00278.00284.00284.002,711
Feb 10, 2025290.00290.00272.00283.00283.0013,908
Feb 7, 2025288.00288.00275.00280.00280.0019,435
Feb 6, 2025274.00295.00265.00281.00281.002,623,129
Feb 5, 2025270.00278.00264.40270.00270.00858
Feb 4, 2025268.00268.00260.20264.00264.004,112
Feb 3, 2025269.91280.00260.00269.00269.001,019
Jan 31, 2025278.00280.00260.00270.00270.0013,458
Jan 30, 2025264.52275.41264.52271.00271.0011,439
Jan 29, 2025272.00280.00260.00271.00271.0011,449
Jan 28, 2025278.00280.00268.01271.00271.007,380
Jan 27, 2025270.00278.00262.00270.00270.0017,601
Jan 24, 2025268.00278.00255.00260.00260.0024,588
Jan 23, 2025270.00278.00260.00272.00272.007,821
Jan 22, 2025260.00270.00256.00265.00265.0012,975
Jan 21, 2025256.00268.00254.00256.00256.004,597
Jan 20, 2025267.28267.28258.00262.00262.0015,609
Jan 17, 2025262.00270.00258.33262.00262.005,598
Jan 16, 2025268.00268.00254.00262.00262.004,556
Jan 15, 2025264.00270.00258.00264.00264.003,122
Jan 14, 2025270.00270.00254.00262.00262.0079,537
Jan 13, 2025264.00266.00256.40260.00260.003,697
Jan 10, 2025256.40265.20256.40262.00262.001,548
Jan 9, 2025252.00270.00252.00264.00264.0029,313
Jan 8, 2025258.00265.52256.00258.00258.004,108
Jan 7, 2025270.00270.00256.40262.00262.003,878
Jan 6, 2025262.00270.00254.03261.00261.006,354
Jan 3, 2025270.00270.00254.00262.00262.007,311
Jan 2, 2025260.00270.00252.00261.00261.0022,195
Dec 31, 2024260.00264.00256.00257.00257.0020,682
Dec 30, 2024258.00270.00258.00270.00270.008,172
Dec 27, 2024254.00268.00252.00252.00252.002,496
Dec 24, 2024268.00268.00254.00261.00261.00195,316
Dec 23, 2024258.00265.90256.80258.00258.0094,023
Dec 20, 2024266.32266.32256.80261.00261.004,139
Dec 19, 2024256.80266.00254.03261.00261.007,272
Dec 18, 2024266.18268.00266.18261.00261.00486
Dec 17, 2024254.00268.00254.00261.00261.0018,487
Dec 16, 2024260.00262.00254.00260.00260.004,119
Dec 13, 2024263.25263.99263.24258.00258.001,714
Dec 12, 2024263.88264.00252.00258.00258.0015,512
Dec 11, 2024262.00268.00254.00260.00260.009,076
Dec 10, 2024260.00268.00260.00264.00264.004,190
Dec 9, 2024258.00274.00256.00262.00262.005,288
Dec 6, 2024276.00276.00260.00264.00264.006,259
Dec 5, 2024256.00278.00256.00256.00256.0018,558
Dec 4, 2024260.00278.00254.00260.00260.007,621
Dec 3, 2024272.00272.00271.26266.00266.001,830
Dec 2, 2024260.00278.00254.00266.00266.009,527
Nov 29, 2024258.00259.04254.32256.00256.007,116
Nov 28, 2024254.00262.00254.00258.00258.009,213
Nov 27, 2024260.00274.00254.00256.00256.0015,122
Nov 26, 2024260.00278.00254.00254.00254.0012,330
Nov 25, 2024270.00282.00259.77260.00260.0026,290
Nov 22, 2024266.00276.00262.80270.00270.0014,855
Nov 21, 2024 4.21 Dividend
Nov 21, 2024265.15265.15262.00270.00270.002,162
Nov 20, 2024264.00284.00260.00272.00271.9691,109
Nov 19, 2024270.00279.48260.00264.00263.9687,043
Nov 18, 2024268.00278.00266.13270.00269.9627,647
Nov 15, 2024262.00275.28252.96266.00265.9654,301
Nov 14, 2024274.00300.00238.00266.00265.96129,897
Nov 13, 2024272.00299.74262.00284.00283.9623,288
Nov 12, 2024296.00300.00278.00278.00277.9612,267
Nov 11, 2024280.50294.46280.50295.00294.9510,622
Nov 8, 2024300.00300.00280.55293.00292.9515,824
Nov 7, 2024290.00300.00274.07289.00288.961,367
Nov 6, 2024280.00288.00274.00288.00287.966,124
Nov 5, 2024278.00280.00275.00280.00279.9610,837
Nov 4, 2024280.00280.00270.02275.00274.965,423
Nov 1, 2024272.00280.00270.04272.00271.9642,920
Oct 31, 2024280.00280.00267.40274.00273.9616,262
Oct 30, 2024262.00286.00239.83282.00281.9693,675
Oct 29, 2024270.00280.00262.00272.00271.9661,099
Oct 28, 2024284.00308.00275.00275.00274.9620,898
Oct 25, 2024306.00308.00284.48304.00303.953,134
Oct 24, 2024290.00294.00280.00290.00289.964,638
Oct 23, 2024296.00309.98282.00282.00281.9628,436
Oct 22, 2024303.31310.00286.00299.00298.952,473
Oct 21, 2024296.00312.00292.00296.00295.9515,595
Oct 18, 2024304.32314.00292.00303.00302.9512,523
Oct 17, 2024304.00314.00296.00296.00295.9512,143
Oct 16, 2024310.00316.00292.00304.00303.9517,973
Oct 15, 2024304.00316.00294.56304.00303.957,132
Oct 14, 2024314.00314.00294.66305.00304.952,426
Oct 11, 2024294.16316.00290.00303.00302.958,871
Oct 10, 2024316.00316.00296.76303.00302.9520,329
Oct 9, 2024304.00316.00304.00310.00309.9510,424
Oct 8, 2024303.00316.00303.00303.00302.9530,208
Oct 7, 2024309.50312.00290.00301.00300.9511,331
Oct 4, 2024308.80312.00294.20301.00300.953,110
Oct 3, 2024308.00310.00293.00301.00300.959,596
Oct 2, 2024300.00312.00288.00302.00301.9510,656
Oct 1, 2024296.00312.00286.00299.00298.958,882
Sep 30, 2024302.00312.00284.00302.00301.952,966
Sep 27, 2024298.00312.00284.00308.00307.9526,548
Sep 26, 2024300.00310.00293.20296.00295.9520,519
Sep 25, 2024312.00312.00300.00312.00311.953,158
Sep 24, 2024300.00310.00299.89305.00304.957,007
Sep 23, 2024298.50310.00287.12301.00300.9534,970
Sep 20, 2024298.00304.84286.00286.00285.9638,017
Sep 19, 2024298.00310.00291.21296.00295.9536,276
Sep 18, 2024300.00300.00290.00293.00292.9521,582
Sep 17, 2024300.00310.00296.00296.00295.9532,927
Sep 16, 2024306.00312.00300.00300.00299.9511,818
Sep 13, 2024304.00310.00290.00300.00299.958,782
Sep 12, 2024300.00304.00290.00303.00302.9512,051
Sep 11, 2024300.00300.00280.00296.00295.9545,444
Sep 10, 2024290.00304.00280.00300.00299.9540,078
Sep 9, 2024300.00314.00294.00294.00293.9527,764
Sep 6, 2024300.00310.00298.00303.00302.958,180
Sep 5, 2024298.00328.00294.00294.00293.959,148
Sep 4, 2024306.00308.00303.70299.00298.956,999
Sep 3, 2024310.00328.00310.00317.00316.95750
Sep 2, 2024320.00330.00296.00313.00312.9570,120
Aug 30, 2024302.00318.00302.00312.00311.9517,435
Aug 29, 2024306.00317.20306.00310.00309.952,779
Aug 28, 2024318.00318.00303.62312.00311.9511,577
Aug 27, 2024310.00318.00310.00310.00309.9516,530
Aug 23, 2024313.90318.00308.51314.00313.9513,414
Aug 22, 2024310.00315.60300.00312.00311.9542,174
Aug 21, 2024310.00318.00304.00308.00307.9534,628
Aug 20, 2024296.00330.00286.00308.00307.9598,221
Aug 19, 2024345.00348.00339.00340.00339.952,051
Aug 16, 2024332.00350.00330.00340.00339.954,255
Aug 15, 2024334.00354.50333.27334.00333.952,542
Aug 14, 2024350.00358.00336.00336.00335.9513,446
Aug 13, 2024344.00360.00340.00344.00343.956,088
Aug 12, 2024340.00360.00336.00336.00335.959,720
Aug 9, 2024350.00360.00340.00350.00349.954,080
Aug 8, 2024334.00358.00333.90350.00349.9524,283
Aug 7, 2024354.00358.00353.70354.00353.951,477
Aug 6, 2024352.00360.00332.00352.00351.9511,661
Aug 5, 2024344.00358.00326.00350.00349.9543,925
Aug 2, 2024350.00360.00343.44350.00349.953,772
Aug 1, 2024354.00370.00340.00346.00345.9516,956
Jul 31, 2024354.00386.00352.00352.00351.955,902
Jul 30, 2024356.00378.00356.00356.00355.947,968
Jul 29, 2024374.00386.00359.80368.00367.9413,454
Jul 26, 2024378.00386.00363.00374.00373.9411,491
Jul 25, 2024354.00378.00350.00368.00367.9430,934
Jul 24, 2024350.00380.00350.00350.00349.954,779
Jul 23, 2024354.00380.00350.00350.00349.9522,310
Jul 22, 2024364.00370.00350.00350.00349.9552,881
Jul 19, 2024388.00388.00364.00376.00375.943,128
Jul 18, 2024 14.19 Dividend
Jul 18, 2024378.00396.00362.00366.00365.9460,661
Jul 17, 2024378.00396.00368.24385.00384.8038,799
Jul 16, 2024379.00394.00364.00367.00366.8127,379
Jul 15, 2024388.00396.00362.00362.00361.8134,743
Jul 12, 2024374.00394.00374.00374.00373.8011,316
Jul 11, 2024384.00396.00368.00376.00375.8027,049
Jul 10, 2024368.00390.00368.00376.00375.805,738
Jul 9, 2024382.00390.00364.00381.00380.8016,960
Jul 8, 2024370.00382.00354.00375.00374.80439,393
Jul 5, 2024362.00381.48360.00360.00359.816,829
Jul 4, 2024354.00382.00352.00352.00351.826,907
Jul 3, 2024360.00380.00360.00368.00367.8126,444
Jul 2, 2024376.00379.72366.00366.00365.8138,264
Jul 1, 2024370.00378.00362.64370.00369.815,576
Jun 28, 2024362.00378.00361.20368.00367.817,119
Jun 27, 2024362.00367.50352.00352.00351.8218,448
Jun 26, 2024348.00378.00348.00352.00351.8222,563
Jun 25, 2024364.00378.00352.37360.00359.816,119
Jun 24, 2024370.00378.00356.00358.00357.8120,777
Jun 21, 2024368.00380.00333.40380.00379.8030,223
Jun 20, 2024 7.00 Dividend
Jun 20, 2024370.00386.00370.00383.00382.8010,824
Jun 19, 2024376.00398.00374.00386.00385.735,043
Jun 18, 2024376.00398.00376.00382.00381.7318,974
Jun 17, 2024380.00400.00362.00391.00390.7297,579
Jun 14, 2024368.00376.00360.00376.00375.7424,331
Jun 13, 2024350.00370.00346.00350.00349.7531,823
Jun 12, 2024370.00370.00342.00356.00355.75189,568
Jun 11, 2024370.00383.50370.00370.00369.747,333
Jun 10, 2024387.30396.00372.00384.00383.737,142
Jun 7, 2024387.68387.68386.00380.00379.736,031
Jun 6, 2024386.00396.00385.68384.00383.732,771
Jun 5, 2024386.00386.00378.00387.00386.733,123
Jun 4, 2024384.00396.00383.00384.00383.7341,091
Jun 3, 2024398.00398.00370.49385.00384.7323,310
May 31, 2024375.00398.00375.00385.00384.735,261
May 30, 2024375.00396.70375.00385.00384.7313,407
May 29, 2024380.02386.00380.02388.00387.735,262
May 28, 2024384.00384.00375.00381.00380.7319,499
May 24, 2024380.00388.00380.00384.00383.7311,075
May 23, 2024397.80399.98381.60384.00383.738,344
May 22, 2024394.00400.00394.00394.00393.721,005
May 21, 2024400.00402.00388.00400.00399.7212,849
May 20, 2024404.00404.00391.60396.00395.7215,320
May 17, 2024382.00404.00382.00392.00391.723,513
May 16, 2024394.00398.00372.00391.00390.724,655
May 15, 2024388.00396.90382.00396.00395.7224,785
May 14, 2024394.00398.00382.00392.00391.72547,209
May 13, 2024382.00404.00377.94386.00385.7320,590
May 10, 2024378.00382.75370.00382.00381.7312,802
May 9, 2024369.00379.72366.00373.00372.7416,877
May 8, 2024370.00378.00370.00370.00369.7415,208
May 7, 2024374.00374.00368.00369.00368.7413,437
May 3, 2024368.00378.00367.00368.00367.7421,372
May 2, 2024373.50380.00368.00369.00368.745,163
May 1, 2024382.00390.00360.00371.00370.7480,667
Apr 30, 2024377.00382.00367.80372.00371.742,731
Apr 29, 2024374.85376.00362.00372.00371.74198,278
Apr 26, 2024380.00380.00370.00376.00375.7467,794
Apr 25, 2024376.00376.00364.16369.00368.741,480
Apr 24, 2024377.30377.30368.47365.00364.748,589
Apr 23, 2024380.00382.00370.80371.00370.7461,001
Apr 22, 2024374.00375.65365.12374.00373.7488,473
Apr 19, 2024370.00374.00355.60367.00366.748,987
Apr 18, 2024362.00370.00362.00355.00354.751,260
Apr 17, 2024354.00366.00350.00358.00357.7517,427
Apr 16, 2024346.00360.00346.00353.00352.7542,235
Apr 15, 2024360.00370.00346.00355.00354.7513,070
Apr 12, 2024348.00362.10340.00363.00362.7416,855
Apr 11, 2024344.72350.23340.00344.00343.7610,190
Apr 10, 2024336.49345.03336.00344.00343.7621,464
Apr 9, 2024338.00340.00332.40338.00337.7617,496
Apr 8, 2024334.00340.00332.00336.00335.7627,831
Apr 5, 2024332.00338.00328.00329.00328.7719,348
Apr 4, 2024330.00332.80328.38330.00329.7747,873
Apr 3, 2024342.00342.00328.00332.00331.7747,143
Apr 2, 2024340.00344.00326.00330.00329.7734,730
Mar 28, 2024346.00346.00324.00331.00330.7716,651
Mar 27, 2024332.67344.40324.00336.00335.766,416
Mar 26, 2024346.00349.70327.99344.00343.7653,559
Mar 25, 2024348.00348.00330.00342.00341.7623,453
Mar 22, 2024339.00348.00339.00339.00338.768,510
Mar 21, 2024338.00338.00330.00339.00338.761,005
Mar 20, 2024348.00348.00324.48339.00338.7627,745
Mar 19, 2024320.60336.18320.60329.00328.775,015
Mar 18, 2024340.00348.00328.00338.00337.7615,712
Mar 15, 2024328.50342.50321.40335.00334.7653,638
Mar 14, 2024322.00348.00320.00330.00329.7716,454
Mar 13, 2024330.00342.00321.02332.00331.7735,823
Mar 12, 2024331.10337.90330.36339.00338.767,222
Mar 11, 2024343.16350.00326.90339.00338.7621,503
Mar 8, 2024330.00348.00330.00337.00336.767,561
Mar 7, 2024334.00350.00330.00340.00339.7614,914
Mar 6, 2024343.00343.00334.00337.00336.7619,828
Mar 5, 2024342.00354.00334.01343.00342.7620,650
Mar 4, 2024350.64350.64342.24348.00347.756,408
Mar 1, 2024345.00350.64342.72348.00347.753,536
Feb 29, 2024350.64354.00345.01348.00347.754,934
Feb 28, 2024352.00360.00342.24352.00351.7527,678
Feb 27, 2024351.60353.20351.60353.00352.755,009
Feb 26, 2024353.20353.40352.80351.00350.7513,637

Related Tickers

7279.T Hi-Lex Corporation
1,580.00
+0.32%
 
BOY.L Bodycote plc
656.00
+1.71%
 
MPAC.L Mpac Group plc
517.80
-0.04%
 
RNO.L Renold plc
41.35
+2.10%
 
SPX.L Spirax Group plc
7,530.00
+1.48%
 
SIE.DE Siemens Aktiengesellschaft
222.70
+2.82%
 
SU.PA Schneider Electric S.E.
237.85
+2.94%