Castelnau Group Limited - CGL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	79.9	79.5	79.5	79.9	79.5	50,046
August 15, 2025	79.5	79.5	79.5	79.5	79.5	0
August 14, 2025	79.5	79.5	79.5	79.5	79.5	0
August 13, 2025	81	79.5	79.5	81	79.5	1,379
August 12, 2025	80	80	80	80	80	155
August 11, 2025	79.95	79.5	79.5	79.95	79.5	16,660
August 08, 2025	79.5	79.5	79.5	79.5	79.5	0
August 07, 2025	78	81	81	81	78	51,043
August 06, 2025	81	79.5	79.5	81	78	32,527
August 05, 2025	78.26	79.5	79.5	81	78	127,159
August 04, 2025	78.26	79.5	79.5	79.5	78	324
August 01, 2025	78	79.5	79.5	79.5	78	12,506
July 31, 2025	82	79.5	79.5	82	78.33	115,221
July 30, 2025	79	79.5	79.5	80.3	79	50,002
July 29, 2025	80.5	79.5	79.5	80.5	79.5	114,434
July 28, 2025	79.5	79.5	79.5	79.5	79.5	0
July 25, 2025	80.5	79.5	79.5	80.5	79.5	38,000
July 24, 2025	80.7	79.5	79.5	80.8	79.5	307,436
July 23, 2025	80.8	79.5	79.5	80.8	79.5	16,592
July 22, 2025	80.8	79.5	79.5	80.8	79.16	3,466
July 21, 2025	80.8	79.5	79.5	80.8	79.5	6,173
July 18, 2025	80	79.5	79.5	81	79	44,341
July 17, 2025	80	80	80	80.75	79	415,333
July 16, 2025	81	79.5	79.5	81	79.5	160,111
July 15, 2025	79.5	79.5	79.5	79.5	79.5	7,400
July 14, 2025	80.5	79.5	79.5	80.5	78.22	52,897
July 11, 2025	81	80	80	81	79.22	48,150
July 10, 2025	79.25	79.5	79.5	79.5	78.5	46,113
July 09, 2025	79	79.5	79.5	79.5	78	36,052
July 08, 2025	78	79.5	79.5	79.5	78	1,757
July 07, 2025	78.25	79.5	79.5	79.5	78.25	75,000
July 04, 2025	81	79.5	79.5	81	79.5	125,004
July 03, 2025	79.3	79.5	79.5	79.5	79.3	14,000
July 02, 2025	77.5	79.5	79.5	79.5	77.5	40,994
July 01, 2025	80	78.5	78.5	80	77.13	248,420
June 30, 2025	81	81	81	81	81	0
June 27, 2025	80.9	81	81	81	80.9	37,082
June 26, 2025	80.5	81	81	81	79	125,333
June 25, 2025	82	82	82	82	82	400
June 24, 2025	82	82	82	82	82	0
June 23, 2025	81	82	82	82.16	81	3,222
June 20, 2025	82.2	82	82	82.2	82	25,000
June 19, 2025	82.2	82	82	82.2	82	4,000
June 18, 2025	82	82	82	82	82	0
June 17, 2025	81	82	82	82.24	81	35,682
June 16, 2025	82.24	82	82	82.24	82	2,402
June 13, 2025	81.13	82	82	82.25	81.13	112,680
June 12, 2025	82	82	82	82	82	0
June 11, 2025	81	82	82	82	81	1,878
June 10, 2025	82.3	83	83	83	81	62,120
June 09, 2025	82.3	82	82	82.3	82	58,478
June 06, 2025	82.29	82	82	82.29	82	58,478
June 05, 2025	81	82	82	82	81	30,095
June 04, 2025	82.45	81	81	82.45	80.5	80,342
June 03, 2025	81	81	81	82.45	81	16,188
June 02, 2025	81	82	82	82	81	572
May 30, 2025	81.5	82	82	82.49	81.5	46,491
May 29, 2025	82.5	81.75	81.75	82.5	81.75	1,818
May 28, 2025	81.15	81.75	81.75	81.75	81.15	4,500
May 27, 2025	82.4	81.75	81.75	82.5	81.75	26,197

Castelnau Group Limited (CGL.L) LSE