1. Share Prices

  2. Castelnau Group Limited (CGL)

76.82p-0.68 (-0.88%)06 Nov 2025, 11:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Castelnau Group Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202577.50p78.90p76.81p77.50p4,210
Nov 3, 202577.50p76.81p76.81p77.50p7,333
Oct 31, 202578.00p78.90p77.31p77.50p27,144
Oct 29, 202578.00p79.40p77.25p78.00p29,648
Oct 28, 202578.00p79.47p77.22p78.00p33,283
Oct 27, 202578.00p79.47p77.07p78.00p17,000
Oct 24, 202578.00p79.50p77.06p78.00p18,743
Oct 23, 202577.00p78.00p77.00p77.00p100,000
Oct 22, 202577.00p78.00p77.00p77.00p118,978
Oct 21, 202576.50p78.00p75.75p77.00p338,751
Oct 20, 202576.50p77.40p75.00p75.00p92,410
Oct 17, 202576.50p77.10p75.50p76.50p39,780
Oct 16, 202575.50p77.00p75.00p76.50p588,676
Oct 15, 202575.50p75.49p75.49p76.00p3,934
Oct 14, 202575.50p75.50p75.00p76.00p23,000
Oct 10, 202575.50p75.10p75.00p76.00p54,000
Oct 9, 202575.50p77.00p75.00p76.00p32,277
Oct 8, 202575.50p78.50p75.00p76.00p64,005
Oct 6, 202575.50p76.25p74.00p76.00p118,509
Oct 3, 202577.00p77.00p74.00p77.00p95,924
Oct 2, 202577.00p76.41p75.00p77.00p43,075
Oct 1, 202577.00p76.60p76.60p77.00p2,939
Sep 30, 202577.00p76.75p75.00p77.00p14,861
Sep 29, 202578.00p79.00p76.00p77.00p10,001
Sep 26, 202578.00p76.00p76.00p78.00p5,000
Sep 25, 202578.00p76.00p76.00p78.00p9,209
Sep 24, 202578.00p79.00p75.00p78.00p10,850
Sep 23, 202579.00p80.50p76.10p78.00p20,461
Sep 22, 202579.00p78.89p78.89p79.00p1,260
Sep 19, 202579.00p81.00p77.00p79.00p34,958
Sep 18, 202579.00p79.10p77.00p79.00p528,037
Sep 17, 202579.00p79.00p79.00p79.00p53
Sep 16, 202579.00p78.00p77.00p79.00p59,155
Sep 15, 202579.00p78.50p77.00p79.00p14,377
Sep 12, 202579.00p77.00p77.00p79.00p22,000
Sep 11, 202579.00p78.50p78.50p79.00p10,016
Sep 10, 202579.00p81.00p78.50p79.00p3,101
Sep 9, 202579.00p81.00p76.00p79.00p44,293
Sep 8, 202579.00p81.00p75.00p79.00p90,209
Sep 5, 202579.00p78.89p77.00p79.00p21,987
Sep 4, 202579.00p78.90p78.20p79.00p17,749
Sep 3, 202579.00p81.00p77.50p79.00p37,098
Sep 2, 202579.00p79.00p79.00p79.00p6,000
Sep 1, 202579.00p80.00p77.44p79.00p34,202
Aug 29, 202579.00p81.00p78.20p79.00p689
Aug 27, 202579.00p80.00p77.00p79.00p42,158
Aug 26, 202579.00p77.00p77.00p79.00p30,658
Aug 22, 202579.50p79.80p76.50p79.00p851,829
Aug 20, 202579.50p79.95p78.00p79.50p11,571
Aug 19, 202579.50p79.90p78.00p79.50p24,590
1234
Showing 1 to 50 of 196

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC178.7015.29
Ceres Power Holdings PLC399.007.32
Rs Group PLC590.006.79
Sainsbury (J) PLC357.786.10
Antofagasta PLC2,761.004.07
Imi PLC2,528.005.25

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Smith & Nephew PLC1,225.00-12.09
Tbc Bank Group PLC3,880.00-9.66
Ashmore Group PLC170.90-8.80
Metlen Energy & Metals PLC42.70-7.48
Diageo PLC1,690.50-5.95