Castings P.L.C. (CGS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 368.00 | 378.00 | 367.00 | 368.00 | 368.00 | 21,372 |
| May 02, 2024 | 373.50 | 380.00 | 368.00 | 369.00 | 369.00 | 5,163 |
| May 01, 2024 | 382.00 | 390.00 | 360.00 | 371.00 | 371.00 | 80,667 |
| Apr 30, 2024 | 377.00 | 382.00 | 367.80 | 372.00 | 372.00 | 2,731 |
| Apr 29, 2024 | 374.85 | 376.00 | 362.00 | 372.00 | 372.00 | 198,278 |
| Apr 26, 2024 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | 67,794 |
| Apr 25, 2024 | 376.00 | 376.00 | 364.16 | 369.00 | 369.00 | 1,480 |
| Apr 24, 2024 | 377.30 | 377.30 | 368.47 | 365.00 | 365.00 | 8,589 |
| Apr 23, 2024 | 380.00 | 382.00 | 370.80 | 371.00 | 371.00 | 61,001 |
| Apr 22, 2024 | 374.00 | 375.65 | 365.12 | 374.00 | 374.00 | 88,473 |
| Apr 19, 2024 | 370.00 | 374.00 | 355.60 | 367.00 | 367.00 | 8,987 |
| Apr 18, 2024 | 362.00 | 370.00 | 362.00 | 355.00 | 355.00 | 1,260 |
| Apr 17, 2024 | 354.00 | 366.00 | 350.00 | 358.00 | 358.00 | 17,427 |
| Apr 16, 2024 | 346.00 | 360.00 | 346.00 | 353.00 | 353.00 | 42,235 |
| Apr 15, 2024 | 360.00 | 370.00 | 346.00 | 355.00 | 355.00 | 13,070 |
| Apr 12, 2024 | 348.00 | 362.10 | 340.00 | 363.00 | 363.00 | 16,855 |
| Apr 11, 2024 | 344.72 | 350.23 | 340.00 | 344.00 | 344.00 | 10,190 |
| Apr 10, 2024 | 336.49 | 345.03 | 336.00 | 344.00 | 344.00 | 21,464 |
| Apr 09, 2024 | 338.00 | 340.00 | 332.40 | 338.00 | 338.00 | 17,496 |
| Apr 08, 2024 | 334.00 | 340.00 | 332.00 | 336.00 | 336.00 | 27,831 |
| Apr 05, 2024 | 332.00 | 338.00 | 328.00 | 329.00 | 329.00 | 19,348 |
| Apr 04, 2024 | 330.00 | 332.80 | 328.38 | 330.00 | 330.00 | 47,873 |
| Apr 03, 2024 | 342.00 | 342.00 | 328.00 | 332.00 | 332.00 | 47,143 |
| Apr 02, 2024 | 340.00 | 344.00 | 326.00 | 330.00 | 330.00 | 34,730 |
| Mar 28, 2024 | 346.00 | 346.00 | 324.00 | 331.00 | 331.00 | 16,651 |
| Mar 27, 2024 | 332.67 | 344.40 | 324.00 | 336.00 | 336.00 | 6,416 |
| Mar 26, 2024 | 346.00 | 349.70 | 327.99 | 344.00 | 344.00 | 53,559 |
| Mar 25, 2024 | 348.00 | 348.00 | 330.00 | 342.00 | 342.00 | 23,453 |
| Mar 22, 2024 | 339.00 | 348.00 | 339.00 | 339.00 | 339.00 | 8,510 |
| Mar 21, 2024 | 338.00 | 338.00 | 330.00 | 339.00 | 339.00 | 1,005 |
| Mar 20, 2024 | 348.00 | 348.00 | 324.48 | 339.00 | 339.00 | 27,745 |
| Mar 19, 2024 | 320.60 | 336.18 | 320.60 | 329.00 | 329.00 | 5,015 |
| Mar 18, 2024 | 340.00 | 348.00 | 328.00 | 338.00 | 338.00 | 15,712 |
| Mar 15, 2024 | 328.50 | 342.50 | 321.40 | 335.00 | 335.00 | 53,638 |
| Mar 14, 2024 | 322.00 | 348.00 | 320.00 | 330.00 | 330.00 | 16,454 |
| Mar 13, 2024 | 330.00 | 342.00 | 321.02 | 332.00 | 332.00 | 35,823 |
| Mar 12, 2024 | 331.10 | 337.90 | 330.36 | 339.00 | 339.00 | 7,222 |
| Mar 11, 2024 | 343.16 | 350.00 | 326.90 | 339.00 | 339.00 | 21,503 |
| Mar 08, 2024 | 330.00 | 348.00 | 330.00 | 337.00 | 337.00 | 7,561 |
| Mar 07, 2024 | 334.00 | 350.00 | 330.00 | 340.00 | 340.00 | 14,914 |
| Mar 06, 2024 | 343.00 | 343.00 | 334.00 | 337.00 | 337.00 | 19,828 |
| Mar 05, 2024 | 342.00 | 354.00 | 334.01 | 343.00 | 343.00 | 20,650 |
| Mar 04, 2024 | 350.64 | 350.64 | 342.24 | 348.00 | 348.00 | 6,408 |
| Mar 01, 2024 | 345.00 | 350.64 | 342.72 | 348.00 | 348.00 | 3,536 |
| Feb 29, 2024 | 350.64 | 354.00 | 345.01 | 348.00 | 348.00 | 4,934 |
| Feb 28, 2024 | 352.00 | 360.00 | 342.24 | 352.00 | 352.00 | 27,678 |
| Feb 27, 2024 | 351.60 | 353.20 | 351.60 | 353.00 | 353.00 | 5,009 |
| Feb 26, 2024 | 353.20 | 353.40 | 352.80 | 351.00 | 351.00 | 13,637 |
| Feb 23, 2024 | 351.60 | 354.00 | 346.20 | 348.00 | 348.00 | 4,082 |
| Feb 22, 2024 | 351.60 | 360.00 | 351.60 | 347.00 | 347.00 | 1,506 |
| Feb 21, 2024 | 348.00 | 352.56 | 342.00 | 346.00 | 346.00 | 12,670 |
| Feb 20, 2024 | 344.50 | 358.00 | 344.50 | 347.00 | 347.00 | 1,072 |
| Feb 19, 2024 | 342.50 | 350.37 | 342.50 | 347.00 | 347.00 | 5,912 |
| Feb 16, 2024 | 350.00 | 351.00 | 342.50 | 345.00 | 345.00 | 15,137 |
| Feb 15, 2024 | 350.00 | 350.00 | 347.40 | 349.00 | 349.00 | 3,020 |
| Feb 14, 2024 | 350.00 | 350.00 | 347.89 | 350.00 | 350.00 | 12,124 |
| Feb 13, 2024 | 356.00 | 358.00 | 348.51 | 349.00 | 349.00 | 5,268 |
| Feb 12, 2024 | 350.00 | 368.00 | 350.00 | 359.00 | 359.00 | 24,704 |
| Feb 09, 2024 | 354.00 | 369.78 | 345.33 | 354.00 | 354.00 | 16,738 |
| Feb 08, 2024 | 356.00 | 370.00 | 351.00 | 355.00 | 355.00 | 2,950 |
| Feb 07, 2024 | 354.00 | 362.00 | 350.00 | 360.00 | 360.00 | 9,207 |
| Feb 06, 2024 | 364.00 | 370.00 | 348.32 | 357.00 | 357.00 | 7,336 |
| Feb 05, 2024 | 370.00 | 370.00 | 350.00 | 360.00 | 360.00 | 5,832 |
| Feb 02, 2024 | 350.00 | 363.40 | 349.34 | 360.00 | 360.00 | 16,547 |
| Feb 01, 2024 | 350.00 | 363.40 | 350.00 | 360.00 | 360.00 | 4,003 |
| Jan 31, 2024 | 350.00 | 364.72 | 350.00 | 360.00 | 360.00 | 6,218 |
| Jan 30, 2024 | 370.00 | 370.00 | 354.00 | 360.00 | 360.00 | 4,440 |
| Jan 29, 2024 | 366.00 | 370.00 | 353.60 | 370.00 | 370.00 | 5,257 |
| Jan 26, 2024 | 362.00 | 366.02 | 352.00 | 362.00 | 362.00 | 5,516 |
| Jan 25, 2024 | 366.00 | 366.00 | 352.14 | 363.00 | 363.00 | 3,426 |
| Jan 24, 2024 | 350.00 | 360.00 | 344.50 | 360.00 | 360.00 | 24,037 |
| Jan 23, 2024 | 344.50 | 358.00 | 344.50 | 349.00 | 349.00 | 10,079 |
| Jan 22, 2024 | 340.00 | 360.00 | 330.00 | 349.00 | 349.00 | 1,623,649 |
| Jan 19, 2024 | 351.00 | 357.70 | 345.60 | 353.00 | 353.00 | 15,623 |
| Jan 18, 2024 | 354.00 | 360.00 | 346.00 | 351.00 | 351.00 | 5,412 |
| Jan 17, 2024 | 354.00 | 354.00 | 346.08 | 350.00 | 350.00 | 5,620 |
| Jan 16, 2024 | 350.00 | 360.00 | 342.50 | 352.00 | 352.00 | 50,874 |
| Jan 15, 2024 | 360.00 | 372.00 | 350.00 | 362.00 | 362.00 | 13,481 |
| Jan 12, 2024 | 364.00 | 374.00 | 352.20 | 366.00 | 366.00 | 5,489 |
| Jan 11, 2024 | 372.00 | 372.00 | 352.00 | 362.00 | 362.00 | 3,407 |
| Jan 10, 2024 | 355.00 | 362.60 | 355.00 | 362.00 | 362.00 | 3,408 |
| Jan 09, 2024 | 372.00 | 362.68 | 362.68 | 362.00 | 362.00 | 1,779 |
| Jan 08, 2024 | 363.00 | 363.00 | 352.00 | 362.00 | 362.00 | 6,840 |
| Jan 05, 2024 | 367.00 | 367.00 | 354.18 | 363.00 | 363.00 | 4,992 |
| Jan 04, 2024 | 368.00 | 372.00 | 363.68 | 370.00 | 370.00 | 7,465 |
| Jan 03, 2024 | 352.00 | 368.00 | 350.00 | 352.00 | 352.00 | 16,111 |
| Jan 02, 2024 | 352.72 | 370.00 | 352.00 | 364.00 | 364.00 | 10,104 |
| Dec 29, 2023 | 360.00 | 378.00 | 352.00 | 365.00 | 365.00 | 4,669 |
| Dec 28, 2023 | 360.00 | 378.00 | 360.00 | 369.00 | 369.00 | 137 |
| Dec 27, 2023 | 368.30 | 368.30 | 368.28 | 369.00 | 369.00 | 3,646 |
| Dec 22, 2023 | 362.16 | 362.16 | 362.16 | 369.00 | 369.00 | 5,000 |
| Dec 21, 2023 | 369.00 | 370.00 | 362.16 | 369.00 | 369.00 | 10,608 |
| Dec 20, 2023 | 370.00 | 370.00 | 363.60 | 369.00 | 369.00 | 3,137 |
| Dec 19, 2023 | 364.00 | 378.00 | 361.20 | 365.00 | 365.00 | 15,281 |
| Dec 18, 2023 | 374.00 | 378.00 | 354.60 | 372.00 | 372.00 | 6,195 |
| Dec 15, 2023 | 364.00 | 378.00 | 352.00 | 364.00 | 364.00 | 18,406 |
| Dec 14, 2023 | 354.00 | 378.00 | 352.00 | 365.00 | 365.00 | 16,095 |
| Dec 13, 2023 | 356.00 | 373.00 | 350.00 | 350.00 | 350.00 | 12,476 |
| Dec 12, 2023 | 360.00 | 377.46 | 354.00 | 354.00 | 354.00 | 15,186 |
| Dec 11, 2023 | 372.00 | 378.00 | 361.94 | 368.00 | 368.00 | 8,556 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.