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!

Castelnau Group (CGL) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jun 2025 (Tue) 82.00 82.00 82.00 82.00 0
23rd Jun 2025 (Mon) 82.00 82.00 82.00 82.00 3,140
20th Jun 2025 (Fri) 82.00 82.00 82.00 82.00 25,000
19th Jun 2025 (Thu) 82.00 82.00 82.00 82.00 4,000
18th Jun 2025 (Wed) 82.00 82.00 82.00 82.00 0
17th Jun 2025 (Tue) 83.00 83.00 82.00 82.00 35,682
16th Jun 2025 (Mon) 82.00 82.00 82.00 82.00 2,402
13th Jun 2025 (Fri) 82.00 82.00 82.00 82.00 8,432
12th Jun 2025 (Thu) 83.00 83.00 82.00 82.00 0
11th Jun 2025 (Wed) 82.00 82.00 82.00 82.00 1,878
10th Jun 2025 (Tue) 82.00 83.00 82.00 83.00 62,120
9th Jun 2025 (Mon) 82.00 82.00 82.00 82.00 3,000
6th Jun 2025 (Fri) 83.00 83.00 82.00 82.00 29,239
5th Jun 2025 (Thu) 82.00 82.00 81.00 82.00 30,095
4th Jun 2025 (Wed) 82.00 82.00 80.50 81.00 80,342
3rd Jun 2025 (Tue) 82.00 82.00 81.00 81.00 10,187
2nd Jun 2025 (Mon) 82.00 82.00 82.00 82.00 286
30th May 2025 (Fri) 81.75 82.25 81.50 82.00 46,491
29th May 2025 (Thu) 81.75 81.75 81.75 81.75 1,818
28th May 2025 (Wed) 81.75 81.75 81.75 81.75 4,500
27th May 2025 (Tue) 81.25 81.75 81.25 81.75 26,197
26th May 2025 (Mon) 80.26 80.26 80.26 80.26 0
23rd May 2025 (Fri) 81.25 81.25 81.25 81.25 15,751
22nd May 2025 (Thu) 81.25 81.25 81.25 81.25 2,429
21st May 2025 (Wed) 81.00 81.25 81.00 81.25 24,198
20th May 2025 (Tue) 80.50 81.00 80.50 81.00 28,161
19th May 2025 (Mon) 80.50 80.50 80.50 80.50 43,224
16th May 2025 (Fri) 80.50 80.50 80.50 80.50 18,517
15th May 2025 (Thu) 80.50 80.50 80.50 80.50 26,150
14th May 2025 (Wed) 80.50 80.50 80.50 80.50 6,329
13th May 2025 (Tue) 80.50 80.50 80.50 80.50 30,244
12th May 2025 (Mon) 80.50 80.50 80.50 80.50 73,620
9th May 2025 (Fri) 80.50 80.50 80.50 80.50 674
8th May 2025 (Thu) 80.50 80.50 80.50 80.50 27,806
7th May 2025 (Wed) 80.50 80.50 80.50 80.50 1,520
6th May 2025 (Tue) 80.50 80.50 80.50 80.50 12,327
5th May 2025 (Mon) 81.00 81.00 81.00 81.00 0
2nd May 2025 (Fri) 80.50 80.50 80.50 80.50 43,556
1st May 2025 (Thu) 80.50 80.50 80.50 80.50 7,903
30th Apr 2025 (Wed) 80.50 80.50 80.50 80.50 62,400
29th Apr 2025 (Tue) 82.50 82.50 80.50 80.50 71
28th Apr 2025 (Mon) 80.50 80.50 80.50 80.50 5,000
25th Apr 2025 (Fri) 80.50 81.00 80.50 80.50 18,634
FTSE 100 Latest
Value8,758.99
Change0.95