Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Castellum Ord (0GT1) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 107.425 107.425 105.10 107.20 760,773
18th Sep 2025 (Thu) 106.725 108.05 104.35 106.925 705,807
17th Sep 2025 (Wed) 104.30 106.525 102.05 106.525 693,103
16th Sep 2025 (Tue) 105.725 105.725 103.60 104.625 181,325
15th Sep 2025 (Mon) 105.20 106.275 103.05 106.275 76,140
12th Sep 2025 (Fri) 104.75 104.75 102.55 104.75 45,819
11th Sep 2025 (Thu) 104.125 104.125 101.90 104.125 34,489
10th Sep 2025 (Wed) 104.675 104.675 102.40 104.675 66,022
9th Sep 2025 (Tue) 105.45 105.525 103.15 104.375 145,245
8th Sep 2025 (Mon) 105.40 105.40 103.20 104.275 158,295
5th Sep 2025 (Fri) 104.125 105.175 101.95 105.175 268,027
4th Sep 2025 (Thu) 104.525 104.525 102.35 104.525 93,443
3rd Sep 2025 (Wed) 104.90 105.30 102.70 104.15 69,743
2nd Sep 2025 (Tue) 107.20 107.20 105.00 105.05 344,155
1st Sep 2025 (Mon) 107.15 108.225 104.95 107.10 122,456
29th Aug 2025 (Fri) 108.025 108.025 105.85 106.95 210,046
28th Aug 2025 (Thu) 111.10 111.10 108.775 108.775 141,533
27th Aug 2025 (Wed) 110.10 111.20 107.85 111.20 109,819
26th Aug 2025 (Tue) 110.95 110.95 108.70 109.775 181,216
25th Aug 2025 (Mon) 112.475 112.475 112.475 112.475 0
22nd Aug 2025 (Fri) 111.275 112.475 109.00 112.475 79,704
21st Aug 2025 (Thu) 112.35 112.35 110.05 110.70 30,765
20th Aug 2025 (Wed) 111.25 112.55 108.85 112.55 67,264
19th Aug 2025 (Tue) 110.35 111.575 108.00 111.575 68,146
18th Aug 2025 (Mon) 111.775 111.775 109.40 110.55 26,668
15th Aug 2025 (Fri) 112.575 114.325 106.95 111.525 43,560
14th Aug 2025 (Thu) 112.00 112.00 109.70 112.00 20,342
13th Aug 2025 (Wed) 112.225 112.225 109.95 110.95 135,799
12th Aug 2025 (Tue) 113.075 113.30 110.80 112.125 180,252
11th Aug 2025 (Mon) 114.425 114.50 112.05 113.25 144,727
8th Aug 2025 (Fri) 114.90 114.90 112.55 114.90 109,951
7th Aug 2025 (Thu) 113.20 114.325 110.90 114.325 57,666
6th Aug 2025 (Wed) 113.175 114.325 110.90 113.125 84,067
5th Aug 2025 (Tue) 112.90 112.90 110.55 112.90 26,064
4th Aug 2025 (Mon) 112.225 112.225 109.90 112.225 133,807
1st Aug 2025 (Fri) 110.825 112.425 105.30 112.025 145,828
31st Jul 2025 (Thu) 112.275 112.475 109.95 112.475 24,319
30th Jul 2025 (Wed) 113.30 113.30 111.00 112.15 53,308
29th Jul 2025 (Tue) 114.575 116.30 108.85 113.475 24,262
28th Jul 2025 (Mon) 116.575 116.575 114.05 115.25 69,827
25th Jul 2025 (Fri) 115.65 115.75 113.25 114.475 610,848
24th Jul 2025 (Thu) 115.375 115.375 113.00 115.375 164,210
23rd Jul 2025 (Wed) 116.50 116.50 113.95 116.50 63,478
22nd Jul 2025 (Tue) 115.85 115.85 113.45 115.85 439,601
FTSE 100 Latest
Value9,216.67
Change-11.44