Castings (CGS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Castings

Date Open High Low Close* Volume
09/12/2025 265.00p 265.00p 258.00p 265.00p 2322
08/12/2025 261.00p 263.00p 257.00p 260.50p 141621
05/12/2025 271.00p 276.00p 257.00p 260.00p 51336
04/12/2025 274.00p 276.00p 271.70p 273.50p 6240
03/12/2025 274.00p 285.00p 271.00p 274.50p 23415
02/12/2025 282.00p 285.00p 275.00p 280.00p 871
01/12/2025 282.00p 285.00p 275.00p 280.00p 65746
28/11/2025 282.00p 283.20p 273.00p 278.00p 33625
27/11/2025 276.00p 280.00p 270.38p 276.50p 22750
26/11/2025 276.00p 285.00p 270.00p 278.00p 43831
25/11/2025 276.00p 285.00p 271.00p 276.00p 27001
24/11/2025 276.00p 288.00p 261.00p 275.50p 78558
21/11/2025 260.00p 275.00p 253.00p 275.00p 44847
20/11/2025 259.00p 264.00p 253.00p 260.00p 3100
19/11/2025 256.00p 259.00p 251.00p 255.50p 26436
18/11/2025 256.00p 265.00p 250.00p 254.00p 58239
17/11/2025 256.00p 267.00p 255.02p 260.50p 8344
14/11/2025 259.00p 260.00p 248.00p 260.00p 8123
13/11/2025 250.00p 259.27p 245.00p 256.00p 9545
12/11/2025 234.00p 255.00p 234.00p 255.00p 75528
11/11/2025 234.00p 244.00p 234.00p 234.00p 23863
10/11/2025 236.00p 244.00p 234.00p 239.00p 9915
07/11/2025 242.00p 245.00p 236.00p 240.00p 3710
06/11/2025 244.00p 245.00p 240.00p 242.00p 7014
05/11/2025 244.00p 245.00p 236.00p 240.00p 21502
04/11/2025 249.00p 250.00p 238.00p 244.00p 63264
03/11/2025 248.00p 248.00p 240.00p 244.00p 5769
31/10/2025 248.00p 250.00p 238.00p 243.50p 23712
30/10/2025 248.00p 248.00p 246.00p 248.00p 3314
29/10/2025 246.00p 250.00p 246.00p 248.00p 9330
28/10/2025 250.00p 250.00p 242.00p 248.00p 29666
27/10/2025 250.00p 250.00p 239.00p 246.00p 7130
24/10/2025 246.00p 249.00p 241.00p 245.50p 22640
23/10/2025 248.00p 249.00p 240.00p 245.00p 8153
22/10/2025 249.00p 249.00p 236.00p 242.50p 30558
21/10/2025 250.00p 257.00p 240.00p 242.00p 3902
20/10/2025 251.00p 259.00p 241.97p 250.50p 8347
17/10/2025 245.00p 259.00p 241.47p 253.00p 17963
16/10/2025 250.00p 256.00p 245.00p 245.00p 11393
15/10/2025 254.00p 256.00p 248.00p 252.00p 1521
14/10/2025 254.00p 257.00p 245.00p 245.00p 8481
13/10/2025 255.00p 257.00p 250.00p 253.50p 2919
10/10/2025 255.00p 257.00p 246.00p 251.00p 8156
09/10/2025 246.00p 256.99p 246.00p 251.00p 27240
08/10/2025 253.00p 257.00p 246.00p 251.00p 2768
07/10/2025 253.00p 262.00p 246.00p 250.00p 25129
06/10/2025 253.00p 266.00p 252.00p 252.00p 31522
03/10/2025 264.00p 264.00p 255.00p 259.50p 4485
02/10/2025 263.00p 265.00p 255.00p 263.00p 4917
01/10/2025 265.00p 266.00p 253.00p 259.50p 14588
30/09/2025 254.00p 266.00p 254.00p 262.00p 1815
29/09/2025 266.00p 267.00p 253.00p 260.00p 50160
26/09/2025 266.00p 267.00p 253.00p 260.50p 35723
25/09/2025 266.00p 267.00p 254.00p 266.00p 9179
24/09/2025 254.00p 267.00p 253.00p 260.00p 11189
23/09/2025 254.00p 267.00p 253.00p 254.00p 20883
22/09/2025 255.00p 269.00p 253.00p 261.00p 6291
19/09/2025 255.00p 269.00p 253.00p 261.50p 9433
18/09/2025 258.00p 269.00p 255.00p 260.00p 4828
17/09/2025 258.00p 269.00p 255.00p 262.00p 20349
16/09/2025 258.00p 262.00p 258.00p 261.00p 12763
15/09/2025 258.00p 269.00p 258.64p 262.00p 1579
12/09/2025 258.00p 269.00p 254.00p 261.50p 14884
11/09/2025 260.00p 264.50p 260.00p 259.00p 5061
10/09/2025 260.00p 270.00p 260.00p 264.50p 8560
09/09/2025 260.00p 270.00p 260.00p 264.50p 1402
08/09/2025 269.00p 270.00p 261.50p 265.00p 9828
05/09/2025 269.00p 270.00p 261.00p 265.50p 33049
04/09/2025 269.00p 269.00p 260.00p 265.00p 12227
03/09/2025 261.00p 277.00p 261.00p 260.00p 6471
02/09/2025 265.00p 278.00p 265.00p 268.00p 25173
01/09/2025 277.00p 277.00p 257.11p 271.00p 27077
29/08/2025 267.00p 277.00p 261.74p 269.00p 11683
28/08/2025 269.00p 276.00p 251.00p 266.00p 34339
27/08/2025 269.00p 270.00p 251.00p 254.00p 7700
26/08/2025 270.00p 270.00p 251.00p 254.00p 10561
22/08/2025 261.00p 268.00p 251.00p 259.50p 19002
21/08/2025 258.00p 264.00p 251.00p 255.00p 18276
20/08/2025 279.00p 279.00p 267.00p 273.00p 2561
19/08/2025 279.00p 289.00p 270.00p 273.00p 11009
18/08/2025 280.00p 283.24p 270.00p 274.00p 1103
15/08/2025 280.00p 287.00p 272.00p 280.00p 1902
14/08/2025 280.00p 280.00p 268.19p 270.00p 8695
13/08/2025 288.00p 289.00p 270.00p 280.00p 13554
12/08/2025 274.00p 289.00p 270.00p 280.00p 1686
11/08/2025 274.00p 287.25p 274.00p 274.00p 4262
08/08/2025 274.00p 290.00p 274.00p 274.00p 18299
07/08/2025 281.00p 290.00p 273.00p 286.00p 47842
06/08/2025 280.00p 281.00p 273.00p 277.00p 483
05/08/2025 280.00p 281.00p 273.00p 277.00p 6030
04/08/2025 280.00p 284.00p 272.20p 277.00p 59532
01/08/2025 284.00p 290.00p 280.00p 284.50p 9277
31/07/2025 285.00p 304.00p 284.00p 286.50p 5095
30/07/2025 288.00p 304.00p 285.00p 286.00p 11833
29/07/2025 294.00p 304.00p 286.00p 289.50p 15520
28/07/2025 290.00p 311.00p 285.00p 294.50p 14744
25/07/2025 291.00p 311.00p 290.00p 290.00p 18617
24/07/2025 308.00p 311.00p 290.00p 300.50p 5619
23/07/2025 296.00p 311.00p 290.00p 300.50p 19546
22/07/2025 306.00p 306.00p 292.00p 298.50p 30528
21/07/2025 299.00p 316.00p 297.00p 297.00p 24436
18/07/2025 300.00p 319.00p 296.46p 314.00p 18462
17/07/2025 310.00p 318.00p 298.00p 298.00p 73472
16/07/2025 318.00p 332.00p 310.00p 319.00p 100558
15/07/2025 317.00p 320.00p 311.00p 316.50p 131964
14/07/2025 310.00p 318.00p 291.00p 310.50p 98815
11/07/2025 310.00p 310.00p 291.00p 300.50p 121781
10/07/2025 300.00p 308.02p 291.00p 302.50p 65163
09/07/2025 297.00p 300.00p 292.00p 296.00p 4924
08/07/2025 296.00p 298.39p 291.56p 294.50p 19905
07/07/2025 290.00p 297.00p 285.00p 291.50p 42465
04/07/2025 289.00p 289.00p 280.00p 285.50p 7401
03/07/2025 280.00p 290.00p 280.00p 285.50p 15901
02/07/2025 285.00p 290.00p 276.26p 290.00p 51860
01/07/2025 280.00p 289.00p 273.00p 281.50p 20192
30/06/2025 275.00p 289.00p 275.00p 275.00p 25624
27/06/2025 271.00p 289.00p 271.00p 271.00p 12279
26/06/2025 289.00p 290.00p 275.00p 280.00p 20622
25/06/2025 290.00p 290.00p 276.00p 283.00p 10646
24/06/2025 288.00p 290.94p 276.00p 284.50p 40089
23/06/2025 288.00p 292.00p 270.00p 284.50p 37179
20/06/2025 288.00p 290.00p 270.00p 280.00p 18066
19/06/2025 266.00p 290.00p 266.00p 280.00p 33141
18/06/2025 285.00p 285.00p 264.00p 274.50p 11863
17/06/2025 283.00p 282.88p 274.50p 274.50p 6559
16/06/2025 283.00p 285.49p 263.00p 278.00p 28359
13/06/2025 284.00p 285.00p 271.00p 280.00p 21467
12/06/2025 271.00p 284.00p 270.98p 280.50p 21031
11/06/2025 262.00p 280.00p 252.00p 271.00p 50961
10/06/2025 275.00p 285.00p 262.00p 273.50p 17788
09/06/2025 275.00p 282.00p 262.00p 270.00p 17892
06/06/2025 274.00p 271.97p 266.00p 268.50p 12165
05/06/2025 274.00p 275.00p 261.00p 275.00p 10641
04/06/2025 262.00p 281.00p 262.00p 268.00p 5777
03/06/2025 271.00p 282.00p 261.00p 261.00p 11560
02/06/2025 274.00p 280.00p 260.00p 270.50p 23209
30/05/2025 278.00p 280.00p 261.00p 270.50p 2601
29/05/2025 278.00p 280.00p 261.00p 270.50p 4136
28/05/2025 263.00p 282.00p 261.00p 271.50p 45991
27/05/2025 276.00p 282.00p 253.00p 280.00p 14486
23/05/2025 265.00p 276.00p 253.00p 271.00p 34479
22/05/2025 267.00p 265.56p 257.05p 261.50p 7001
21/05/2025 267.00p 270.00p 252.00p 261.00p 15034
20/05/2025 267.00p 270.00p 251.00p 260.50p 1338
19/05/2025 267.00p 270.00p 259.00p 264.50p 1254916
16/05/2025 257.00p 266.00p 256.73p 259.00p 13318
15/05/2025 257.00p 263.00p 255.00p 259.00p 23176
14/05/2025 256.00p 257.00p 250.00p 253.50p 4781
13/05/2025 256.00p 257.00p 241.58p 253.50p 131460
12/05/2025 257.00p 257.00p 241.00p 249.00p 140001
09/05/2025 244.00p 257.00p 242.00p 244.00p 5446
08/05/2025 242.00p 258.00p 242.00p 256.00p 2581
07/05/2025 252.00p 252.00p 242.00p 247.00p 1815
06/05/2025 256.00p 258.00p 248.00p 253.00p 6234
02/05/2025 252.00p 257.00p 242.00p 252.00p 18765
01/05/2025 249.00p 257.00p 248.00p 249.00p 1552
30/04/2025 250.00p 258.00p 248.00p 255.00p 26438
29/04/2025 254.00p 258.00p 249.00p 257.00p 9380
28/04/2025 258.00p 258.00p 250.00p 254.00p 4340
25/04/2025 251.00p 258.00p 249.00p 255.00p 3810
24/04/2025 249.00p 258.00p 249.00p 249.00p 1036
23/04/2025 258.00p 259.00p 248.00p 253.50p 104048
22/04/2025 259.00p 259.00p 249.00p 253.00p 11799
17/04/2025 265.00p 259.00p 248.00p 253.50p 1236
16/04/2025 265.00p 265.00p 251.00p 265.00p 4863
15/04/2025 259.00p 260.00p 251.00p 260.00p 3535
14/04/2025 259.00p 259.00p 251.00p 255.00p 6341
11/04/2025 259.00p 260.00p 251.00p 255.00p 6910
10/04/2025 244.00p 256.00p 240.00p 256.00p 68119
09/04/2025 259.00p 260.00p 230.00p 237.00p 30121
08/04/2025 260.00p 260.00p 239.00p 258.00p 6658
07/04/2025 260.00p 260.00p 243.00p 255.00p 22005
04/04/2025 252.00p 260.00p 243.00p 254.00p 8455
03/04/2025 254.00p 260.00p 243.00p 251.50p 77012
02/04/2025 265.00p 265.00p 243.00p 258.00p 27623
01/04/2025 265.00p 265.00p 243.00p 254.00p 1278
31/03/2025 252.00p 259.90p 246.50p 254.00p 15442
28/03/2025 252.00p 260.80p 244.26p 254.00p 20325
27/03/2025 252.00p 264.00p 242.00p 254.00p 4454
26/03/2025 256.00p 252.00p 242.00p 248.00p 11812
25/03/2025 256.00p 268.00p 242.00p 248.00p 53603
24/03/2025 260.00p 268.00p 254.00p 262.00p 38336
21/03/2025 268.00p 268.00p 262.00p 262.00p 44
20/03/2025 268.00p 268.00p 256.00p 266.00p 2505
19/03/2025 264.00p 270.00p 256.00p 262.00p 10342
18/03/2025 256.00p 270.00p 256.00p 263.00p 7426
17/03/2025 256.00p 270.00p 258.22p 263.00p 6066
14/03/2025 256.00p 268.25p 256.00p 263.00p 18717
13/03/2025 270.00p 270.00p 256.00p 263.00p 7233
12/03/2025 258.00p 272.00p 256.00p 264.00p 11006
11/03/2025 270.00p 272.00p 262.40p 264.00p 3980
10/03/2025 270.00p 276.00p 258.00p 260.00p 19005
07/03/2025 270.00p 269.98p 268.86p 269.00p 8260
06/03/2025 270.00p 272.00p 258.00p 264.00p 15224
05/03/2025 270.00p 274.00p 254.00p 272.00p 16364
04/03/2025 266.00p 273.00p 258.00p 266.00p 30229
03/03/2025 264.00p 265.86p 257.00p 259.00p 10151
28/02/2025 260.00p 264.00p 252.00p 258.00p 16908
27/02/2025 260.00p 260.00p 256.00p 256.00p 2283
26/02/2025 258.00p 260.00p 250.00p 254.00p 758663

*Close Price adjusted for both dividends and splits