1. Share Prices

  2. Castelnau Group Limited (CGL)

95.25p+0.25 (+0.26%)08 Dec 2025, 16:28
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
Dec 8, 202595.00p96.00p94.85p95.25p78,392
Dec 5, 202593.50p95.80p94.00p95.00p27,020
Dec 4, 202592.50p94.50p92.44p93.50p18,096
Dec 3, 202592.50p91.75p91.75p92.50p11,117
Dec 2, 202592.50p95.00p90.50p92.50p1,648
Dec 1, 202591.50p93.00p90.80p92.00p34,935
Nov 28, 202590.25p93.00p90.44p91.50p25,922
Nov 27, 202590.00p91.00p90.16p90.25p37,001
Nov 26, 202590.00p91.00p87.50p90.00p109,158
Nov 25, 202588.50p89.50p89.00p90.00p5,261
Nov 24, 202588.50p88.90p88.30p88.50p34,646
Nov 21, 202588.25p89.00p88.00p88.00p414,857
Nov 20, 202586.75p89.00p86.75p87.50p603,020
Nov 19, 202585.75p87.50p85.36p86.75p178,647
Nov 18, 202585.25p86.50p86.50p85.75p10,000
Nov 17, 202584.75p86.00p84.50p85.00p235,499
Nov 14, 202580.00p86.00p81.00p84.50p587,563
Nov 12, 202579.00p80.00p78.30p79.00p125,657
Nov 11, 202578.50p80.00p79.00p78.50p166,226
Nov 10, 202578.50p79.61p79.61p78.50p20,000
Nov 7, 202577.50p78.79p76.82p77.50p14,239
Nov 6, 202577.50p78.80p76.82p77.50p14,270
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, 202577.00p0.00p0.00p77.00p0
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
12345
Showing 1 to 50 of 207

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
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.