Castelnau Group Limited (CGL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Castelnau Group Limited

Date Open High Low Close* Volume
15/07/2025 79.50p 79.50p 79.50p 79.50p 3700
14/07/2025 79.50p 80.50p 78.22p 79.50p 35897
11/07/2025 79.50p 81.00p 79.22p 80.00p 48150
10/07/2025 79.50p 79.50p 78.50p 79.50p 46113
09/07/2025 79.50p 79.50p 78.00p 79.50p 36052
08/07/2025 79.50p 79.50p 78.00p 79.50p 1757
07/07/2025 79.50p 79.50p 78.25p 79.50p 75000
04/07/2025 79.50p 81.00p 79.50p 79.50p 100004
03/07/2025 79.50p 79.50p 79.30p 79.50p 7000
02/07/2025 79.50p 79.50p 77.50p 79.50p 39739
01/07/2025 81.00p 81.00p 77.13p 78.50p 248420
30/06/2025 81.00p 81.00p 81.00p 81.00p 0
27/06/2025 81.00p 81.00p 80.90p 81.00p 37082
26/06/2025 82.00p 82.00p 79.00p 81.00p 125333
25/06/2025 82.00p 82.00p 82.00p 82.00p 400
24/06/2025 82.00p 82.00p 82.00p 82.00p 0
23/06/2025 82.00p 82.16p 81.00p 82.00p 3140
20/06/2025 82.00p 82.20p 82.00p 82.00p 25000
19/06/2025 82.00p 82.20p 82.00p 82.00p 4000
18/06/2025 82.00p 82.00p 82.00p 82.00p 0
17/06/2025 83.00p 83.00p 81.00p 82.00p 35682
16/06/2025 82.00p 82.24p 82.00p 82.00p 2402
13/06/2025 82.00p 82.25p 81.13p 82.00p 8432
12/06/2025 83.00p 83.00p 82.00p 82.00p 0
11/06/2025 82.00p 82.00p 81.00p 82.00p 1878
10/06/2025 82.00p 83.00p 81.50p 83.00p 12120
09/06/2025 82.00p 82.30p 82.00p 82.00p 3000
06/06/2025 83.00p 83.00p 82.00p 82.00p 29239
05/06/2025 82.00p 82.00p 81.00p 82.00p 30095
04/06/2025 82.00p 82.45p 80.50p 81.00p 80342
03/06/2025 82.00p 82.45p 81.00p 81.00p 10187
02/06/2025 82.00p 82.00p 81.00p 82.00p 286
30/05/2025 81.75p 82.49p 81.50p 82.00p 4005
29/05/2025 81.75p 82.50p 81.75p 81.75p 1818
28/05/2025 81.75p 81.75p 81.15p 81.75p 4500
27/05/2025 81.25p 82.50p 81.25p 81.75p 26197
23/05/2025 81.25p 81.25p 80.26p 81.25p 15751
22/05/2025 81.25p 82.40p 81.25p 81.25p 2429
21/05/2025 81.00p 82.24p 79.61p 81.25p 24198
20/05/2025 80.50p 81.84p 80.50p 81.00p 28161
19/05/2025 80.50p 80.50p 78.55p 80.50p 43224
16/05/2025 80.50p 81.80p 78.51p 80.50p 18517
15/05/2025 80.50p 81.80p 80.50p 80.50p 26150
14/05/2025 80.50p 81.80p 80.50p 80.50p 6329
13/05/2025 80.50p 81.80p 78.51p 80.50p 30244
12/05/2025 80.50p 81.50p 78.51p 80.50p 73620
09/05/2025 80.50p 80.50p 78.51p 80.50p 674
08/05/2025 80.50p 82.50p 80.50p 80.50p 27806
07/05/2025 80.50p 81.00p 78.51p 80.50p 1520
06/05/2025 80.50p 80.50p 78.51p 80.50p 12327
02/05/2025 80.50p 82.50p 78.50p 80.50p 43556
01/05/2025 80.50p 82.50p 78.50p 80.50p 7903
30/04/2025 80.50p 81.00p 80.50p 80.50p 62400
29/04/2025 80.50p 82.50p 80.50p 80.50p 71
28/04/2025 80.50p 80.50p 76.06p 80.50p 5000
25/04/2025 80.50p 81.00p 80.50p 80.50p 18634
24/04/2025 81.50p 82.50p 79.26p 81.50p 17586
23/04/2025 82.00p 84.00p 77.00p 84.00p 236261
22/04/2025 82.00p 84.00p 80.00p 82.00p 1
17/04/2025 82.00p 84.00p 82.00p 82.00p 26669
16/04/2025 82.00p 82.00p 82.00p 82.00p 0
15/04/2025 82.00p 82.00p 82.00p 82.00p 0
14/04/2025 83.00p 84.00p 80.00p 82.00p 12003
11/04/2025 84.50p 85.00p 81.00p 83.00p 10002
10/04/2025 84.50p 84.50p 84.50p 84.50p 0
09/04/2025 86.50p 87.00p 83.00p 84.50p 19999
08/04/2025 86.50p 87.00p 86.50p 86.50p 46134
07/04/2025 87.50p 88.00p 85.00p 86.50p 2
04/04/2025 88.00p 89.00p 86.00p 87.50p 6871
03/04/2025 88.00p 88.50p 88.00p 88.00p 0
02/04/2025 88.00p 88.00p 87.80p 88.00p 4192
01/04/2025 88.00p 88.00p 86.50p 88.00p 29000
31/03/2025 88.00p 88.00p 87.00p 88.00p 199000
28/03/2025 88.00p 88.50p 88.00p 88.00p 0
27/03/2025 88.25p 88.25p 87.00p 88.00p 4759
26/03/2025 90.00p 90.00p 86.50p 88.25p 38488
25/03/2025 90.50p 90.50p 90.00p 90.00p 5500
24/03/2025 90.50p 90.50p 90.50p 90.50p 0
21/03/2025 90.50p 90.50p 90.35p 90.50p 1377
20/03/2025 90.50p 90.50p 90.35p 90.50p 10000
19/03/2025 90.50p 90.50p 89.05p 90.50p 21334
18/03/2025 90.50p 90.50p 90.50p 90.50p 0
17/03/2025 90.50p 90.50p 90.50p 90.50p 0
14/03/2025 90.50p 90.50p 90.50p 90.50p 0
13/03/2025 91.50p 92.00p 89.00p 90.50p 23002
12/03/2025 92.00p 92.00p 92.00p 92.00p 0
11/03/2025 92.00p 92.00p 92.00p 92.00p 0
10/03/2025 92.00p 92.00p 91.00p 92.00p 50470
07/03/2025 92.00p 92.50p 91.25p 92.00p 36194
06/03/2025 92.00p 92.00p 90.55p 92.00p 5000
05/03/2025 92.00p 92.50p 92.00p 92.00p 20000
04/03/2025 92.00p 92.00p 92.00p 92.00p 0
03/03/2025 92.00p 92.00p 90.50p 92.00p 7333
28/02/2025 92.50p 92.50p 91.00p 92.00p 7468
27/02/2025 92.50p 92.50p 91.00p 92.50p 0
26/02/2025 93.00p 93.00p 91.00p 91.00p 13973
25/02/2025 93.00p 94.00p 91.50p 93.00p 28696
24/02/2025 93.00p 94.00p 93.00p 93.00p 20000
21/02/2025 93.00p 93.66p 92.00p 93.00p 3904
20/02/2025 93.00p 93.00p 92.00p 92.00p 1069594
19/02/2025 93.00p 95.00p 92.00p 93.00p 10000
18/02/2025 93.00p 94.50p 92.00p 92.00p 27762
17/02/2025 91.50p 95.00p 91.50p 95.00p 19000
14/02/2025 92.00p 94.00p 92.00p 93.00p 6000
13/02/2025 92.00p 92.00p 92.00p 92.00p 0
12/02/2025 92.00p 92.00p 92.00p 92.00p 0
11/02/2025 92.00p 92.00p 91.00p 92.00p 5000
10/02/2025 90.00p 93.00p 90.00p 92.00p 34129
07/02/2025 90.00p 91.50p 89.00p 90.00p 25482
06/02/2025 90.00p 91.50p 90.00p 90.00p 3490
05/02/2025 90.00p 90.00p 90.00p 90.00p 9971
04/02/2025 90.00p 90.00p 90.00p 90.00p 0
03/02/2025 90.00p 91.00p 90.00p 90.00p 3993
31/01/2025 90.00p 90.00p 90.00p 90.00p 0
30/01/2025 89.50p 90.00p 89.50p 90.00p 7837
29/01/2025 89.50p 90.00p 88.00p 89.50p 8400
28/01/2025 89.50p 90.00p 89.50p 89.50p 13000
27/01/2025 89.50p 90.50p 89.50p 89.50p 1667
24/01/2025 89.50p 89.50p 88.50p 89.00p 57000
23/01/2025 89.50p 90.00p 89.10p 89.50p 27000
22/01/2025 92.00p 92.00p 89.50p 89.50p 8001
21/01/2025 91.50p 92.00p 91.50p 92.00p 15000
20/01/2025 91.00p 91.50p 91.00p 91.50p 0
17/01/2025 91.50p 91.80p 91.50p 91.50p 3317
16/01/2025 91.50p 91.50p 91.50p 91.50p 0
15/01/2025 91.50p 91.50p 91.50p 91.50p 0
14/01/2025 91.50p 91.50p 91.50p 91.50p 0
13/01/2025 92.00p 92.00p 90.00p 91.50p 8373
10/01/2025 92.00p 92.00p 92.00p 92.00p 0
09/01/2025 94.00p 94.00p 91.00p 92.00p 17049
08/01/2025 94.00p 94.00p 94.00p 94.00p 20349
07/01/2025 94.00p 94.00p 94.00p 94.00p 0
06/01/2025 94.00p 95.00p 94.00p 94.00p 560
03/01/2025 94.00p 94.00p 92.00p 94.00p 6808
02/01/2025 94.00p 94.00p 93.33p 94.00p 0
31/12/2024 94.00p 94.00p 93.33p 94.00p 0
30/12/2024 94.00p 95.00p 94.00p 94.00p 23
27/12/2024 94.00p 94.22p 94.00p 94.00p 3865
24/12/2024 94.00p 96.00p 92.00p 94.00p 2
23/12/2024 94.00p 94.00p 92.00p 94.00p 10000
20/12/2024 94.00p 94.00p 93.33p 94.00p 0
19/12/2024 94.00p 94.22p 94.00p 94.00p 5942
18/12/2024 94.00p 94.00p 93.33p 94.00p 0
17/12/2024 94.00p 94.00p 92.00p 94.00p 53083
16/12/2024 94.00p 94.00p 93.33p 94.00p 0
13/12/2024 94.00p 94.00p 92.00p 94.00p 623
12/12/2024 94.00p 96.00p 94.00p 94.00p 2
11/12/2024 94.00p 94.00p 94.00p 94.00p 0
10/12/2024 94.00p 94.00p 94.00p 94.00p 0
09/12/2024 94.00p 94.00p 94.00p 94.00p 0
06/12/2024 94.00p 94.00p 94.00p 94.00p 0
05/12/2024 94.00p 95.00p 94.00p 94.00p 526
04/12/2024 94.00p 95.00p 94.00p 94.00p 542
03/12/2024 94.00p 94.00p 94.00p 94.00p 0
02/12/2024 94.00p 94.00p 92.00p 94.00p 6637
29/11/2024 94.00p 96.00p 94.00p 94.00p 8
28/11/2024 95.00p 95.00p 94.00p 94.00p 2600
27/11/2024 95.00p 95.00p 93.00p 95.00p 9099
26/11/2024 95.00p 95.00p 95.00p 95.00p 0
25/11/2024 95.00p 95.00p 95.00p 95.00p 0
22/11/2024 95.00p 95.00p 94.00p 95.00p 10793
21/11/2024 95.00p 95.00p 95.00p 95.00p 0
20/11/2024 95.00p 95.00p 93.00p 95.00p 6569
19/11/2024 95.00p 95.00p 95.00p 95.00p 0
18/11/2024 95.00p 95.00p 93.00p 95.00p 5000
15/11/2024 95.00p 95.00p 93.00p 95.00p 3274
14/11/2024 95.00p 95.00p 95.00p 95.00p 0
13/11/2024 95.00p 95.00p 95.00p 95.00p 0
12/11/2024 95.00p 95.00p 95.00p 95.00p 0
11/11/2024 95.00p 95.00p 95.00p 95.00p 0
08/11/2024 95.00p 95.00p 95.00p 95.00p 0
07/11/2024 95.00p 95.00p 95.00p 95.00p 0
06/11/2024 94.50p 95.00p 92.50p 95.00p 56107
05/11/2024 94.75p 96.50p 92.50p 94.50p 60691
04/11/2024 94.75p 94.75p 94.75p 94.75p 0
01/11/2024 94.75p 94.75p 93.90p 94.75p 10000
31/10/2024 96.50p 96.50p 94.50p 96.50p 2129
30/10/2024 96.50p 96.50p 96.50p 96.50p 0
29/10/2024 96.50p 99.50p 94.50p 99.50p 5895
28/10/2024 97.00p 98.50p 95.00p 96.50p 2
25/10/2024 97.00p 97.00p 95.00p 95.00p 5023
24/10/2024 97.00p 99.00p 97.00p 97.00p 0
23/10/2024 97.00p 97.50p 97.00p 97.00p 3076
22/10/2024 97.00p 97.00p 97.00p 97.00p 0
21/10/2024 97.00p 97.00p 97.00p 97.00p 0
18/10/2024 97.00p 97.00p 95.00p 97.00p 4030
17/10/2024 96.50p 98.00p 95.00p 97.00p 72357
16/10/2024 96.50p 96.50p 96.50p 96.50p 0
15/10/2024 96.50p 96.50p 95.00p 96.50p 5446
14/10/2024 96.50p 96.50p 96.50p 96.50p 0
11/10/2024 96.50p 98.00p 95.00p 98.00p 32221
10/10/2024 96.50p 98.00p 96.50p 98.00p 28000
09/10/2024 96.50p 96.50p 95.00p 96.50p 2700
08/10/2024 96.00p 97.00p 96.00p 96.50p 0
07/10/2024 96.00p 96.00p 95.50p 96.00p 20000
04/10/2024 96.50p 98.00p 94.00p 98.00p 52171
03/10/2024 96.50p 98.00p 95.00p 98.00p 11131
02/10/2024 97.50p 97.50p 96.00p 96.50p 17383
01/10/2024 97.50p 97.50p 96.40p 97.50p 1342
30/09/2024 97.50p 98.00p 97.50p 97.50p 3209

*Close Price adjusted for both dividends and splits