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
21st Oct 2025 (Tue) 76.50 77.00 76.00 77.00 338,751
20th Oct 2025 (Mon) 75.50 77.00 75.00 75.00 92,410
17th Oct 2025 (Fri) 76.50 77.00 75.50 76.50 39,780
16th Oct 2025 (Thu) 75.50 77.00 76.00 76.50 588,675
15th Oct 2025 (Wed) 75.50 76.00 75.50 76.00 3,934
14th Oct 2025 (Tue) 75.50 76.00 75.50 76.00 23,000
13th Oct 2025 (Mon) 75.50 76.00 75.50 76.00 0
10th Oct 2025 (Fri) 75.50 76.00 75.50 76.00 54,000
9th Oct 2025 (Thu) 75.00 76.00 75.00 76.00 32,277
8th Oct 2025 (Wed) 75.50 78.50 76.00 76.00 64,005
7th Oct 2025 (Tue) 75.50 76.00 75.50 76.00 0
6th Oct 2025 (Mon) 75.50 76.00 75.50 76.00 118,509
3rd Oct 2025 (Fri) 77.00 77.00 76.00 77.00 95,924
2nd Oct 2025 (Thu) 77.00 77.00 77.00 77.00 43,075
1st Oct 2025 (Wed) 77.00 77.00 77.00 77.00 2,939
30th Sep 2025 (Tue) 77.00 77.00 77.00 77.00 14,861
29th Sep 2025 (Mon) 78.00 78.00 77.00 77.00 10,001
26th Sep 2025 (Fri) 78.00 78.00 78.00 78.00 5,000
25th Sep 2025 (Thu) 78.00 78.00 78.00 78.00 9,209
24th Sep 2025 (Wed) 78.00 79.00 75.00 78.00 10,850
23rd Sep 2025 (Tue) 79.00 79.00 78.00 78.00 20,461
22nd Sep 2025 (Mon) 79.00 79.00 79.00 79.00 1,260
19th Sep 2025 (Fri) 79.00 80.00 79.00 79.00 34,957
18th Sep 2025 (Thu) 79.00 79.00 78.00 79.00 528,037
17th Sep 2025 (Wed) 79.00 79.00 79.00 79.00 53
16th Sep 2025 (Tue) 79.00 79.00 79.00 79.00 59,155
15th Sep 2025 (Mon) 79.00 79.00 79.00 79.00 14,377
12th Sep 2025 (Fri) 79.00 79.00 79.00 79.00 22,000
11th Sep 2025 (Thu) 79.00 79.00 79.00 79.00 10,016
10th Sep 2025 (Wed) 79.00 81.00 79.00 79.00 3,101
9th Sep 2025 (Tue) 79.00 81.00 79.00 79.00 44,293
8th Sep 2025 (Mon) 75.00 81.00 75.00 79.00 90,209
5th Sep 2025 (Fri) 79.00 79.00 79.00 79.00 21,987
4th Sep 2025 (Thu) 79.00 79.00 79.00 79.00 17,749
3rd Sep 2025 (Wed) 77.50 79.00 77.50 79.00 37,098
2nd Sep 2025 (Tue) 79.00 79.00 79.00 79.00 6,000
1st Sep 2025 (Mon) 79.00 79.00 79.00 79.00 34,202
29th Aug 2025 (Fri) 79.00 81.00 79.00 79.00 689
28th Aug 2025 (Thu) 79.00 79.00 79.00 79.00 0
27th Aug 2025 (Wed) 79.00 79.00 79.00 79.00 42,158
26th Aug 2025 (Tue) 79.00 79.00 77.00 79.00 30,658
25th Aug 2025 (Mon) 79.00 79.00 79.00 79.00 0
22nd Aug 2025 (Fri) 79.50 79.50 76.50 79.00 851,829
FTSE 100 Latest
Value9,515.00
Change88.01