Shares Magazine
251.50p-8.50 (-3.38%)04 Apr 2025, 15:29
Castings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 254.00p | 260.00p | 243.00p | 251.50p | 77,025 |
| Apr 2, 2025 | 265.00p | 265.00p | 243.00p | 258.00p | 27,618 |
| Apr 1, 2025 | 265.00p | 265.00p | 243.00p | 254.00p | 1,285 |
| Mar 31, 2025 | 258.40p | 259.90p | 246.50p | 254.00p | 15,442 |
| Mar 28, 2025 | 258.67p | 260.80p | 244.26p | 254.00p | 20,325 |
| Mar 27, 2025 | 252.00p | 264.00p | 242.00p | 254.00p | 4,455 |
| Mar 26, 2025 | 250.00p | 252.00p | 242.00p | 248.00p | 11,813 |
| Mar 25, 2025 | 256.00p | 268.00p | 242.00p | 248.00p | 53,604 |
| Mar 24, 2025 | 260.00p | 268.00p | 254.00p | 262.00p | 38,340 |
| Mar 21, 2025 | 268.00p | 268.00p | 268.00p | 262.00p | 44 |
| Mar 20, 2025 | 268.00p | 268.00p | 256.00p | 266.00p | 2,506 |
| Mar 19, 2025 | 264.00p | 270.00p | 256.00p | 262.00p | 10,341 |
| Mar 18, 2025 | 270.00p | 270.00p | 256.00p | 263.00p | 7,425 |
| Mar 17, 2025 | 258.22p | 270.00p | 258.22p | 263.00p | 6,066 |
| Mar 14, 2025 | 256.00p | 268.25p | 256.00p | 263.00p | 18,717 |
| Mar 13, 2025 | 270.00p | 270.00p | 256.00p | 263.00p | 7,232 |
| Mar 12, 2025 | 258.00p | 272.00p | 256.00p | 264.00p | 11,005 |
| Mar 11, 2025 | 270.00p | 272.00p | 262.40p | 264.00p | 3,979 |
| Mar 10, 2025 | 270.00p | 276.00p | 258.00p | 260.00p | 19,005 |
| Mar 7, 2025 | 268.86p | 269.98p | 268.86p | 269.00p | 8,260 |
| Mar 6, 2025 | 272.00p | 272.00p | 258.00p | 264.00p | 15,224 |
| Mar 5, 2025 | 270.00p | 274.00p | 254.00p | 272.00p | 16,363 |
| Mar 4, 2025 | 266.00p | 273.00p | 258.00p | 266.00p | 30,228 |
| Mar 3, 2025 | 264.00p | 265.86p | 257.00p | 259.00p | 10,151 |
| Feb 28, 2025 | 260.00p | 264.00p | 252.00p | 258.00p | 16,908 |
| Feb 27, 2025 | 260.00p | 260.00p | 258.00p | 256.00p | 2,282 |
| Feb 26, 2025 | 258.00p | 260.00p | 250.00p | 254.00p | 758,663 |
| Feb 25, 2025 | 254.00p | 260.00p | 253.44p | 256.00p | 34,338 |
| Feb 24, 2025 | 254.00p | 260.00p | 251.88p | 256.00p | 44,047 |
| Feb 21, 2025 | 252.00p | 257.50p | 251.50p | 253.00p | 70,721 |
| Feb 20, 2025 | 258.00p | 266.00p | 242.00p | 249.00p | 9,020 |
| Feb 19, 2025 | 258.00p | 260.00p | 250.11p | 251.00p | 14,027 |
| Feb 18, 2025 | 230.00p | 260.00p | 224.00p | 253.00p | 157,578 |
| Feb 17, 2025 | 288.00p | 288.20p | 272.00p | 288.00p | 695 |
| Feb 14, 2025 | 288.00p | 290.00p | 272.00p | 288.00p | 7,064 |
| Feb 13, 2025 | 280.00p | 289.00p | 276.14p | 285.00p | 17,983 |
| Feb 12, 2025 | 280.00p | 290.00p | 272.00p | 284.00p | 50,578 |
| Feb 11, 2025 | 290.00p | 290.00p | 278.00p | 284.00p | 2,711 |
| Feb 10, 2025 | 290.00p | 290.00p | 272.00p | 283.00p | 13,908 |
| Feb 7, 2025 | 288.00p | 288.00p | 275.00p | 280.00p | 19,435 |
| Feb 6, 2025 | 274.00p | 295.00p | 265.00p | 281.00p | 2,623,129 |
| Feb 5, 2025 | 270.00p | 278.00p | 264.40p | 270.00p | 858 |
| Feb 4, 2025 | 268.00p | 268.00p | 260.20p | 264.00p | 4,112 |
| Feb 3, 2025 | 269.91p | 280.00p | 260.00p | 269.00p | 1,019 |
| Jan 31, 2025 | 278.00p | 280.00p | 260.00p | 270.00p | 13,458 |
| Jan 30, 2025 | 264.52p | 275.41p | 264.52p | 271.00p | 11,439 |
| Jan 29, 2025 | 272.00p | 280.00p | 260.00p | 271.00p | 11,449 |
| Jan 28, 2025 | 278.00p | 280.00p | 268.01p | 271.00p | 7,380 |
| Jan 27, 2025 | 270.00p | 278.00p | 262.00p | 270.00p | 17,601 |
| Jan 24, 2025 | 268.00p | 278.00p | 255.00p | 260.00p | 24,588 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 860.79 | 2.84 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 535.20 | -8.67 |
| Rolls-Royce Holdings PLC | 678.80 | -9.01 |
| Harbour Energy PLC | 173.40 | -11.08 |
| Fresnillo PLC | 910.50 | -1.09 |
| Aston Martin Lagonda Global Holdings PLC | 65.00 | -6.00 |
| Just Group PLC | 125.60 | -9.90 |