LSE - Delayed Quote
GBp
Castings P.L.C. (CGS.L)
272.00
+2.00
(+0.74%)
At close: October 30 at 4:35:03 PM GMT
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
Oct 30, 2026
273.00
279.00
269.00
272.00
272.00
12,782
Oct 29, 2026
273.00
279.00
265.00
270.00
270.00
16,505
Oct 28, 2026
273.00
276.49
266.00
266.00
266.00
30,753
Oct 27, 2026
273.00
279.00
266.00
271.00
271.00
17,949
Oct 26, 2026
250.00
279.00
242.00
279.00
279.00
102,472
Oct 23, 2026
271.00
285.00
270.65
277.00
277.00
12,046
Oct 22, 2026
277.00
289.00
271.00
275.00
275.00
13,518
Oct 21, 2026
284.00
286.00
271.00
285.00
285.00
39,703
Oct 20, 2026
279.00
283.00
271.00
273.00
273.00
20,895
Oct 19, 2026
287.00
289.00
271.00
279.00
279.00
23,390
Oct 16, 2026
272.00
287.00
271.00
276.00
276.00
8,629
Oct 15, 2026
272.00
287.00
270.00
270.00
270.00
40,806
Oct 14, 2026
271.00
287.00
271.00
271.00
271.00
6,535
Oct 13, 2026
280.00
289.00
271.00
273.00
273.00
17,760
Oct 12, 2026
282.00
287.00
277.83
281.00
281.00
12,142
Oct 9, 2026
287.00
287.00
280.00
287.00
287.00
17,198
Oct 8, 2026
284.00
289.00
273.99
287.00
287.00
79,257
Oct 7, 2026
277.00
283.00
270.00
271.00
271.00
5,889
Oct 6, 2026
274.00
287.00
271.48
278.00
278.00
13,794
Oct 5, 2026
281.00
289.00
271.00
275.00
275.00
37,733
Oct 2, 2026
280.00
288.00
280.00
280.00
280.00
10,581
Oct 1, 2026
282.00
282.08
270.00
275.00
275.00
30,930
Sep 30, 2026
283.00
290.00
282.00
283.00
283.00
23,204
Sep 29, 2026
285.00
290.00
280.00
282.00
282.00
22,149
Sep 28, 2026
284.00
290.00
280.00
280.00
280.00
11,582
Sep 25, 2026
281.00
290.00
281.00
290.00
290.00
2,646
Sep 24, 2026
288.00
290.00
279.00
288.00
288.00
4,036
Sep 23, 2026
278.00
290.00
275.00
290.00
290.00
27,782
Sep 22, 2026
283.00
290.00
260.00
277.00
277.00
58,788
Sep 21, 2026
288.00
307.00
284.00
284.00
284.00
12,886
Sep 18, 2026
291.00
298.00
288.80
290.00
290.00
17,365
Sep 17, 2026
290.00
300.00
290.00
295.00
295.00
4,657
Sep 16, 2026
290.00
307.00
286.00
298.00
298.00
12,097
Sep 15, 2026
300.00
309.00
287.00
287.00
287.00
20,208
Sep 14, 2026
290.00
308.00
287.00
308.00
308.00
10,026
Sep 11, 2026
297.00
304.70
287.32
297.00
297.00
530,063
Sep 10, 2026
303.00
309.00
297.00
303.00
303.00
31,467
Sep 9, 2026
308.00
309.00
297.00
300.00
300.00
16,026
Sep 8, 2026
308.00
309.00
300.00
308.00
308.00
11,559
Sep 7, 2026
296.00
309.00
296.00
298.00
298.00
11,939
Sep 4, 2026
308.00
310.00
298.00
302.00
302.00
9,182
Sep 3, 2026
298.00
309.00
296.00
296.00
296.00
19,256
Sep 2, 2026
301.00
310.00
300.00
308.00
308.00
17,394
Sep 1, 2026
297.00
310.00
297.00
306.00
306.00
16,783
Aug 28, 2026
304.00
308.03
302.24
308.00
308.00
12,484
Aug 27, 2026
301.00
308.00
299.00
300.00
300.00
89,962
Aug 26, 2026
306.00
308.00
298.00
306.00
306.00
33,366
Aug 25, 2026
310.00
310.00
298.00
298.00
298.00
36,246
Aug 24, 2026
309.00
309.00
303.00
303.00
303.00
7,457
Aug 21, 2026
303.00
310.00
303.00
303.00
303.00
12,984
Aug 20, 2026
310.00
312.03
298.00
312.00
312.00
26,987
Aug 19, 2026
315.00
320.00
300.00
300.00
300.00
13,858
Aug 18, 2026
304.00
316.00
302.00
310.00
310.00
2,628
Aug 17, 2026
303.00
324.77
302.00
318.00
318.00
78,156
Aug 14, 2026
310.00
310.00
302.00
310.00
310.00
21,229
Aug 13, 2026
308.00
308.88
298.00
308.00
308.00
35,338
Aug 12, 2026
300.00
309.00
298.00
300.00
300.00
16,341
Aug 11, 2026
308.00
322.19
296.00
308.00
308.00
507,011
Aug 10, 2026
300.00
309.00
294.00
296.00
296.00
25,311
Aug 7, 2026
291.00
309.00
291.00
291.00
291.00
3,758
Aug 6, 2026
295.00
307.00
294.00
295.00
295.00
2,499
Aug 5, 2026
307.00
309.19
290.00
300.00
300.00
31,282
Aug 4, 2026
305.00
307.00
293.00
293.00
293.00
20,557
Aug 3, 2026
306.00
308.00
294.00
300.00
300.00
18,322
Jul 31, 2026
300.00
313.19
291.72
293.00
293.00
518,853
Jul 30, 2026
311.00
319.00
304.00
306.00
306.00
22,334
Jul 29, 2026
317.00
327.00
311.00
322.00
322.00
12,665
Jul 28, 2026
316.00
327.00
311.00
316.00
316.00
13,853
Jul 27, 2026
312.00
331.00
309.00
312.00
312.00
21,614
Jul 24, 2026
315.00
330.05
311.00
311.00
311.00
51,630
Jul 23, 2026
14.190001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
324.00
334.20
310.00
326.00
326.00
55,519
Jul 22, 2026
338.00
339.00
328.00
336.00
335.86
90,549
Jul 21, 2026
336.00
339.00
330.00
338.00
337.86
78,806
Jul 20, 2026
336.00
340.00
330.00
330.00
329.86
77,149
Jul 17, 2026
338.00
339.00
325.00
328.00
327.86
109,814
Jul 16, 2026
338.00
339.00
324.00
336.00
335.86
82,511
Jul 15, 2026
338.00
340.00
325.00
330.00
329.86
56,667
Jul 14, 2026
338.00
340.00
324.00
330.00
329.86
48,192
Jul 13, 2026
334.00
339.00
324.00
329.00
328.86
62,876
Jul 10, 2026
338.00
338.00
326.00
326.00
325.86
4,901
Jul 9, 2026
322.00
339.00
322.00
330.50
330.36
61,141
Jul 8, 2026
326.00
340.00
325.00
327.00
326.86
40,960
Jul 7, 2026
330.00
330.00
321.59
326.00
325.86
47,549
Jul 6, 2026
338.00
339.00
322.00
338.00
337.86
89,162
Jul 3, 2026
330.00
339.00
322.75
330.00
329.86
15,175
Jul 2, 2026
335.00
335.00
323.00
334.00
333.86
36,959
Jul 1, 2026
335.00
339.00
321.00
331.00
330.86
28,340
Jun 30, 2026
329.00
338.10
324.00
324.00
323.86
10,692
Jun 29, 2026
323.00
339.00
321.00
321.00
320.86
44,258
Jun 26, 2026
331.00
339.00
321.00
338.00
337.86
5,920
Jun 25, 2026
327.00
338.00
320.00
330.00
329.86
58,851
Jun 24, 2026
335.00
335.00
322.00
327.00
326.86
42,301
Jun 23, 2026
330.00
338.00
326.00
334.00
333.86
10,448
Jun 22, 2026
339.00
339.00
315.00
328.00
327.86
67,578
Jun 19, 2026
338.00
338.00
325.14
330.00
329.86
624,732
Jun 18, 2026
328.00
338.00
322.50
336.00
335.86
33,858
Jun 17, 2026
326.00
329.00
316.76
326.00
325.86
545,339
Jun 16, 2026
316.00
329.00
315.00
326.00
325.86
39,151
Jun 15, 2026
319.00
330.00
315.54
327.00
326.86
24,647
Jun 12, 2026
322.00
330.00
316.00
322.00
321.86
23,190
Jun 11, 2026
308.00
321.00
308.00
316.00
315.87
4,047
Jun 10, 2026
319.00
321.00
308.00
319.00
318.87
4,637
Jun 9, 2026
311.00
324.00
310.00
319.00
318.87
6,693
Jun 8, 2026
324.00
324.00
308.00
318.00
317.87
14,046
Jun 5, 2026
329.00
330.00
310.00
321.00
320.86
69,673
Jun 4, 2026
260.00
333.00
256.00
327.00
326.86
84,243
Jun 3, 2026
269.00
269.00
256.00
269.00
268.89
1,877
Jun 2, 2026
257.00
269.00
256.00
268.00
267.89
7,501
Jun 1, 2026
256.00
270.00
256.00
270.00
269.89
873
May 29, 2026
255.00
270.00
255.00
270.00
269.89
3,251
May 28, 2026
269.00
270.00
255.00
262.50
262.39
684
May 27, 2026
258.00
269.00
254.00
268.00
267.89
20,758
May 26, 2026
255.00
269.00
254.00
261.50
261.39
13,767
May 22, 2026
262.00
262.02
262.00
262.00
261.89
5,409
May 21, 2026
263.00
270.00
254.00
264.00
263.89
24,387
May 20, 2026
264.00
269.00
253.00
269.00
268.89
3,410
May 19, 2026
261.00
267.00
252.00
261.00
260.89
1,393
May 18, 2026
253.00
267.00
253.00
267.00
266.89
3,803
May 15, 2026
267.00
267.00
253.00
267.00
266.89
7,162
May 14, 2026
266.00
267.00
253.00
266.00
265.89
2,523
May 13, 2026
257.90
267.00
253.00
260.00
259.89
7,111
May 12, 2026
268.00
268.00
253.00
260.00
259.89
187
May 11, 2026
258.00
268.00
253.00
258.00
257.89
8,359
May 8, 2026
267.00
267.99
256.48
267.00
266.89
1,732
May 7, 2026
268.00
268.00
253.00
260.50
260.39
3,835
May 6, 2026
260.00
268.00
260.00
266.00
265.89
25,081
May 5, 2026
251.00
270.00
251.00
264.00
263.89
4,422
May 1, 2026
268.00
270.00
260.00
268.00
267.89
6,490
Apr 30, 2026
265.00
270.00
260.00
268.00
267.89
4,548
Apr 29, 2026
261.00
270.00
261.00
268.00
267.89
3,632
Apr 28, 2026
268.00
269.73
260.73
268.00
267.89
9,142
Apr 27, 2026
264.00
264.00
255.00
264.00
263.89
3,641
Apr 24, 2026
260.00
264.00
257.00
260.00
259.89
4,595
Apr 23, 2026
264.00
264.00
256.00
264.00
263.89
3,072
Apr 22, 2026
260.00
264.00
255.50
264.00
263.89
13,258
Apr 21, 2026
253.00
260.00
245.00
260.00
259.89
13,229
Apr 20, 2026
255.00
255.00
241.00
255.00
254.89
2,770
Apr 17, 2026
249.00
255.00
241.00
251.50
251.39
7,554
Apr 16, 2026
241.00
250.00
238.00
250.00
249.89
16,039
Apr 15, 2026
249.89
249.93
249.65
248.00
247.90
2,734
Apr 14, 2026
250.00
250.00
239.66
250.00
249.89
4,675
Apr 13, 2026
240.00
250.00
235.00
250.00
249.89
53,473
Apr 10, 2026
230.00
239.91
230.00
235.00
234.90
2,462
Apr 9, 2026
238.00
239.27
233.21
238.00
237.90
21,515
Apr 8, 2026
238.60
240.00
236.00
238.00
237.90
47,541
Apr 7, 2026
238.00
240.00
231.00
236.50
236.40
35,006
Apr 2, 2026
231.10
235.97
231.10
236.00
235.90
6,489
Apr 1, 2026
239.00
240.00
230.00
235.50
235.40
14,279
Mar 31, 2026
235.00
235.00
230.00
232.50
232.40
25,473
Mar 30, 2026
230.00
235.00
225.50
235.00
234.90
21,032
Mar 27, 2026
226.00
231.00
222.00
231.00
230.90
17,917
Mar 26, 2026
227.00
229.00
222.00
224.50
224.41
46,276
Mar 25, 2026
229.00
229.00
220.00
229.00
228.90
15,892
Mar 24, 2026
221.00
230.00
221.00
229.00
228.90
5,609
Mar 23, 2026
226.00
238.00
202.28
226.00
225.90
161,814
Mar 20, 2026
248.00
260.00
232.30
234.00
233.90
24,963
Mar 19, 2026
254.00
267.00
250.00
255.00
254.89
8,682
Mar 18, 2026
266.00
266.00
251.00
259.00
258.89
300
Mar 17, 2026
250.34
261.50
248.10
258.50
258.39
17,620
Mar 16, 2026
266.00
267.00
250.92
254.50
254.39
14,171
Mar 13, 2026
266.30
266.30
263.58
259.50
259.39
5,455
Mar 12, 2026
254.00
268.00
251.00
259.50
259.39
21,722
Mar 11, 2026
255.00
266.00
253.00
252.00
251.89
8,854
Mar 10, 2026
251.00
269.00
251.00
262.00
261.89
10,877
Mar 9, 2026
258.00
269.00
254.00
254.00
253.89
34,397
Mar 6, 2026
260.00
260.00
260.00
260.00
259.89
-
Mar 5, 2026
257.00
263.00
257.00
260.00
259.89
2,167
Mar 4, 2026
264.00
265.00
258.20
264.00
263.89
1,929
Mar 3, 2026
260.00
266.00
252.00
256.50
256.39
8,380
Mar 2, 2026
270.00
267.03
262.50
264.00
263.89
4,504
Feb 27, 2026
270.00
270.00
260.00
265.50
265.39
1,040
Feb 26, 2026
269.90
270.00
260.00
265.50
265.39
11,767
Feb 25, 2026
270.00
270.00
260.00
266.00
265.89
5,765
Feb 24, 2026
270.00
270.00
269.91
265.50
265.39
2,853
Feb 23, 2026
269.00
270.00
260.00
265.00
264.89
19,074
Feb 20, 2026
261.00
270.00
260.00
265.00
264.89
414
Feb 19, 2026
270.00
270.00
261.00
261.00
260.89
2,369
Feb 18, 2026
270.00
270.00
259.00
264.50
264.39
120,843
Feb 17, 2026
270.00
270.00
259.00
264.50
264.39
5,260
Feb 16, 2026
269.00
270.00
258.00
268.00
267.89
29,040
Feb 13, 2026
269.00
269.00
255.00
263.50
263.39
37,316
Feb 12, 2026
265.23
265.23
258.51
262.00
261.89
5,722
Feb 11, 2026
269.00
269.00
255.00
262.00
261.89
2,034
Feb 10, 2026
264.80
269.00
255.00
262.00
261.89
1,770
Feb 9, 2026
264.80
269.00
255.00
262.00
261.89
2,804
Feb 6, 2026
268.00
268.00
255.00
257.00
256.89
13,488
Feb 5, 2026
255.00
265.00
255.00
259.00
258.89
3,278
Feb 4, 2026
274.00
275.00
258.00
258.00
257.89
33,360
Feb 3, 2026
276.00
279.00
262.00
268.00
267.89
1,330
Feb 2, 2026
277.00
277.00
261.00
269.50
269.39
76,002
Jan 30, 2026
264.00
280.00
261.00
274.00
273.88
18,821
Jan 29, 2026
273.00
280.00
264.00
276.00
275.88
31,229
Jan 28, 2026
275.00
276.00
264.00
269.50
269.39
242,227
Jan 27, 2026
278.00
278.00
263.00
278.00
277.88
5,722
Jan 26, 2026
276.00
276.00
264.00
276.00
275.88
16,718
Jan 23, 2026
269.00
276.00
261.00
268.50
268.39
5,470
Jan 22, 2026
263.00
270.00
263.00
264.50
264.39
19,500
Jan 21, 2026
262.00
270.00
261.00
261.00
260.89
9,531
Jan 20, 2026
262.00
278.00
262.00
270.50
270.39
7,244
Jan 19, 2026
274.08
279.00
265.00
271.00
270.89
10,182
Jan 16, 2026
271.00
279.00
262.00
267.00
266.89
20,725
Jan 15, 2026
266.14
279.00
266.00
272.50
272.38
8,013
Jan 14, 2026
276.79
279.00
266.00
272.50
272.38
6,511
Jan 13, 2026
278.00
279.00
265.00
276.00
275.88
4,817
Jan 12, 2026
270.00
279.00
262.00
271.00
270.89
25,650
Jan 9, 2026
272.00
279.00
270.00
277.00
276.88
14,540
Jan 8, 2026
273.00
280.00
272.00
275.50
275.38
17,124
Jan 7, 2026
279.00
280.00
270.00
276.00
275.88
43,801
Jan 6, 2026
272.00
279.00
272.00
276.00
275.88
2,449
Jan 5, 2026
276.00
280.00
272.00
274.00
273.88
28,093
Jan 2, 2026
272.00
280.00
272.00
276.00
275.88
13,601
Dec 31, 2025
272.00
280.00
272.00
272.00
271.89
8,135
Dec 30, 2025
271.90
279.00
271.90
276.00
275.88
4,698
Dec 29, 2025
272.00
272.00
270.50
275.50
275.38
1,254
Dec 24, 2025
280.00
280.00
270.00
275.00
274.88
716
Dec 23, 2025
280.00
280.00
270.00
275.00
274.88
15,494
Dec 22, 2025
278.00
280.00
270.00
275.00
274.88
5,108
Dec 19, 2025
270.00
280.00
270.00
275.50
275.38
53,696
Dec 18, 2025
280.00
280.00
270.00
275.00
274.88
101
Dec 17, 2025
275.00
280.00
264.00
280.00
279.88
122,763
Dec 16, 2025
264.00
275.00
258.00
272.00
271.89
11,059
Dec 15, 2025
269.87
269.87
257.00
262.00
261.89
13,440
Dec 12, 2025
258.00
269.00
258.00
263.50
263.39
141
Dec 11, 2025
260.00
270.00
260.00
266.00
265.89
24,833
Dec 10, 2025
270.00
270.00
258.00
270.00
269.89
11,435
Dec 9, 2025
265.00
265.00
258.00
265.00
264.89
2,324
Dec 8, 2025
261.00
263.00
257.00
260.50
260.39
141,620
Dec 5, 2025
271.00
276.00
257.00
260.00
259.89
51,338
Dec 4, 2025
274.99
276.00
271.70
273.50
273.38
6,240
Dec 3, 2025
274.00
285.00
271.00
274.50
274.38
23,416
Dec 2, 2025
280.50
285.00
275.00
280.00
279.88
874
Dec 1, 2025
275.00
285.00
275.00
280.00
279.88
65,749
Nov 28, 2025
282.00
283.20
273.00
278.00
277.88
33,628
Nov 27, 2025
4.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
276.00
280.00
270.38
276.50
276.38
22,751
Nov 26, 2025
276.00
285.00
270.00
278.00
277.84
43,835
Nov 25, 2025
273.50
285.00
271.00
276.00
275.84
27,003
Nov 24, 2025
276.00
288.00
261.00
275.50
275.34
78,560
Nov 21, 2025
260.00
275.00
253.00
275.00
274.84
44,853
Nov 20, 2025
259.00
264.00
253.00
260.00
259.85
3,102
Nov 19, 2025
251.00
259.00
251.00
255.50
255.35
26,436
Nov 18, 2025
256.00
265.00
250.00
254.00
253.85
58,242
Nov 17, 2025
256.00
267.00
255.02
260.50
260.35
8,344
Nov 14, 2025
259.00
260.00
248.00
260.00
259.85
8,126
Nov 13, 2025
250.00
259.27
245.00
256.00
255.85
9,544
Nov 12, 2025
234.00
255.00
234.00
255.00
254.85
75,530
Nov 11, 2025
234.00
244.00
234.00
234.00
233.87
23,862
Nov 10, 2025
236.00
244.00
234.00
239.00
238.86
9,918
Nov 7, 2025
242.00
245.00
236.00
240.00
239.86
3,713
Nov 6, 2025
244.00
245.00
240.00
242.00
241.86
7,014
Nov 5, 2025
244.00
245.00
236.00
240.00
239.86
21,507
Nov 4, 2025
249.00
250.00
238.00
244.00
243.86
88,270
Nov 3, 2025
247.80
248.00
240.00
244.00
243.86
5,769
Oct 31, 2025
248.00
250.00
238.00
243.50
243.36
23,726
Oct 30, 2025
248.00
248.00
246.00
248.00
247.86
3,312
