1. Share Prices

  2. Castelnau Group Limited (CGL)

78.00p-1.50 (-1.89%)06 Aug 2025, 12:46
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
Aug 5, 202579.50p81.00p78.00p79.50p127,159
Aug 4, 202579.50p78.25p78.00p79.50p322
Aug 1, 202579.50p78.33p78.00p79.50p12,506
Jul 31, 202579.50p82.00p78.33p79.50p66,346
Jul 30, 202579.50p80.30p79.00p79.50p35,002
Jul 29, 202579.50p80.50p79.50p79.50p114,434
Jul 25, 202579.50p80.50p80.50p79.50p39,000
Jul 24, 202579.50p80.80p80.65p79.50p307,436
Jul 23, 202579.50p80.80p80.80p79.50p16,592
Jul 22, 202579.50p80.80p79.16p79.50p2,733
Jul 21, 202576.50p80.80p80.80p79.50p6,173
Jul 18, 202579.50p81.00p79.00p79.50p34,225
Jul 17, 202579.50p80.75p79.00p80.00p415,333
Jul 16, 202579.50p81.00p79.50p79.50p160,111
Jul 15, 202579.50p79.50p79.50p79.50p3,700
Jul 14, 202579.50p80.50p78.22p79.50p52,897
Jul 11, 202579.50p81.00p79.22p80.00p48,150
Jul 10, 202579.50p79.25p78.50p79.50p46,113
Jul 9, 202579.50p79.00p78.00p79.50p36,052
Jul 8, 202579.50p79.25p78.00p79.50p1,757
Jul 7, 202579.50p78.25p78.25p79.50p75,000
Jul 4, 202579.50p81.00p80.00p79.50p125,004
Jul 3, 202579.50p79.30p79.30p79.50p7,000
Jul 2, 202579.50p79.42p77.50p79.50p39,739
Jul 1, 202581.00p80.00p77.13p78.50p248,420
Jun 27, 202581.00p80.90p80.90p81.00p37,082
Jun 26, 202582.00p81.00p79.00p81.00p125,333
Jun 25, 202582.00p82.00p82.00p82.00p400
Jun 23, 202582.00p82.16p81.00p82.00p3,140
Jun 20, 202582.00p82.20p82.20p82.00p25,000
Jun 19, 202582.00p82.20p82.20p82.00p4,000
Jun 17, 202583.00p82.24p81.00p82.00p35,682
Jun 16, 202582.00p82.24p82.24p82.00p2,402
Jun 13, 202582.00p82.25p81.13p82.00p8,432
Jun 11, 202582.00p81.00p81.00p82.00p1,878
Jun 10, 202582.00p83.00p81.00p83.00p62,120
Jun 9, 202582.00p82.30p82.30p82.00p3,000
Jun 6, 202583.00p82.28p82.28p82.00p29,239
Jun 5, 202582.00p81.00p81.00p82.00p30,095
Jun 4, 202582.00p82.45p80.50p81.00p80,342
Jun 3, 202582.00p82.45p81.00p81.00p10,187
Jun 2, 202582.00p81.00p81.00p82.00p286
May 30, 202581.75p82.49p81.50p82.00p46,491
May 29, 202581.75p82.50p82.50p81.75p1,818
May 28, 202581.75p81.15p81.15p81.75p4,500
May 27, 202581.25p82.50p81.75p81.75p26,197
May 23, 202581.25p80.26p80.26p81.25p15,751
May 22, 202581.25p82.40p82.20p81.25p2,429
May 21, 202581.00p82.24p79.61p81.25p24,198
May 20, 202580.50p81.84p80.50p81.00p28,161
1234
Showing 1 to 50 of 180

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,387.0010.08
Fresnillo PLC1,604.005.53
Vistry Group PLC616.204.48
Diageo PLC1,975.503.76
Goodwin PLC9,540.002.80
Vesuvius PLC367.203.49

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC113.40-9.42
Tp Icap Group PLC280.33-8.69
Coca-Cola Europacific Partners PLC6,820.00-7.71
4Imprint Group PLC3,359.63-7.06
Coca-Cola Hbc AG3,662.00-6.63
Auction Technology Group PLC345.50-5.99