Groupe Canal Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 250.80 | 259.40 | 250.80 | 253.20 | 253.20 | 388,712 |
| 2026-07-29 | 253.40 | 260.00 | 247.40 | 255.40 | 255.40 | 546,539 |
| 2026-07-28 | 233.20 | 266.20 | 232.60 | 254.40 | 254.40 | 1,409,902 |
| 2026-07-27 | 235.20 | 239.20 | 229.60 | 231.80 | 231.80 | 345,830 |
| 2026-07-24 | 224.20 | 237.60 | 224.20 | 234.20 | 234.20 | 416,088 |
| 2026-07-23 | 231.80 | 233.00 | 223.40 | 223.40 | 223.40 | 433,794 |
| 2026-07-22 | 232.00 | 233.40 | 229.60 | 233.00 | 233.00 | 175,566 |
| 2026-07-21 | 231.80 | 240.80 | 231.80 | 233.20 | 233.20 | 544,584 |
| 2026-07-20 | 226.60 | 234.00 | 226.20 | 232.60 | 232.60 | 203,444 |
| 2026-07-17 | 228.20 | 232.80 | 226.20 | 226.80 | 226.80 | 324,405 |
| 2026-07-16 | 231.40 | 234.60 | 230.60 | 231.60 | 231.60 | 385,669 |
| 2026-07-15 | 236.20 | 237.20 | 231.40 | 234.00 | 234.00 | 269,335 |
| 2026-07-14 | 237.40 | 240.00 | 231.20 | 239.00 | 239.00 | 425,392 |
| 2026-07-13 | 243.00 | 243.00 | 237.40 | 239.80 | 239.80 | 300,853 |
| 2026-07-10 | 246.60 | 247.80 | 239.60 | 242.60 | 242.60 | 247,136 |
| 2026-07-09 | 259.60 | 259.60 | 245.00 | 246.80 | 246.80 | 339,955 |
| 2026-07-08 | 255.00 | 257.60 | 245.40 | 247.40 | 247.40 | 490,399 |
| 2026-07-07 | 264.00 | 267.00 | 256.00 | 256.40 | 256.40 | 345,148 |
| 2026-07-06 | 262.80 | 268.40 | 262.20 | 263.40 | 263.40 | 265,955 |
| 2026-07-03 | 257.00 | 262.80 | 256.20 | 262.60 | 262.60 | 301,762 |
| 2026-07-02 | 246.40 | 258.40 | 246.40 | 258.40 | 258.40 | 479,876 |
| 2026-07-01 | 244.00 | 253.60 | 242.20 | 252.20 | 252.20 | 379,442 |
| 2026-06-30 | 247.80 | 249.80 | 242.80 | 244.40 | 244.40 | 539,644 |
| 2026-06-29 | 241.40 | 251.40 | 241.40 | 246.80 | 246.80 | 472,179 |
| 2026-06-26 | 250.00 | 252.40 | 239.20 | 241.80 | 241.80 | 829,188 |
| 2026-06-25 | 250.60 | 253.60 | 248.80 | 251.00 | 251.00 | 735,253 |
| 2026-06-24 | 242.60 | 254.00 | 242.60 | 252.00 | 252.00 | 804,741 |
| 2026-06-23 | 252.40 | 254.60 | 246.40 | 250.40 | 250.40 | 531,701 |
| 2026-06-22 | 259.40 | 261.80 | 254.20 | 254.80 | 254.80 | 582,703 |
| 2026-06-19 | 264.40 | 264.60 | 260.00 | 260.00 | 260.00 | 2,948,794 |
| 2026-06-18 | 255.80 | 263.80 | 255.20 | 263.00 | 263.00 | 1,335,883 |
| 2026-06-17 | 262.00 | 263.00 | 257.40 | 259.00 | 259.00 | 714,768 |
| 2026-06-16 | 261.40 | 264.20 | 259.80 | 262.00 | 262.00 | 706,370 |
| 2026-06-15 | 256.80 | 266.47 | 256.80 | 262.60 | 262.60 | 268,638 |
| 2026-06-12 | 265.80 | 266.80 | 255.80 | 263.00 | 263.00 | 404,417 |
| 2026-06-11 | 269.00 | 269.40 | 262.60 | 263.80 | 263.80 | 753,594 |
| 2026-06-10 | 267.60 | 272.20 | 264.80 | 270.60 | 270.58 | 356,978 |
| 2026-06-09 | 278.60 | 280.00 | 267.40 | 268.00 | 267.98 | 748,317 |
| 2026-06-08 | 275.00 | 282.20 | 270.20 | 278.60 | 278.58 | 853,852 |
| 2026-06-05 | 272.00 | 289.40 | 271.60 | 275.80 | 273.87 | 3,249,878 |
| 2026-06-04 | 256.60 | 271.40 | 256.60 | 270.40 | 268.50 | 1,339,034 |
| 2026-06-03 | 251.00 | 261.52 | 251.00 | 258.00 | 256.19 | 632,705 |
| 2026-06-02 | 257.20 | 260.80 | 250.60 | 254.20 | 252.42 | 395,082 |
| 2026-06-01 | 253.20 | 259.00 | 251.60 | 258.40 | 256.59 | 445,116 |
| 2026-05-29 | 247.60 | 256.00 | 242.00 | 255.00 | 253.21 | 2,548,086 |
| 2026-05-28 | 247.00 | 250.00 | 244.00 | 250.00 | 248.25 | 711,856 |
| 2026-05-27 | 249.40 | 252.20 | 247.80 | 249.20 | 247.45 | 463,535 |
| 2026-05-26 | 248.80 | 250.20 | 245.20 | 249.40 | 247.65 | 609,225 |
| 2026-05-22 | 241.80 | 246.60 | 241.80 | 246.60 | 244.87 | 341,124 |
| 2026-05-21 | 244.40 | 245.80 | 242.20 | 242.20 | 240.50 | 439,392 |
| 2026-05-20 | 240.80 | 244.40 | 239.40 | 244.40 | 242.69 | 404,107 |
| 2026-05-19 | 241.60 | 245.80 | 240.00 | 242.40 | 240.70 | 475,326 |
| 2026-05-18 | 231.40 | 243.60 | 231.40 | 242.40 | 240.70 | 500,077 |
| 2026-05-15 | 235.00 | 239.80 | 234.20 | 237.00 | 235.34 | 332,275 |
| 2026-05-14 | 236.00 | 240.60 | 231.20 | 237.40 | 235.73 | 329,188 |
| 2026-05-13 | 232.00 | 233.80 | 230.20 | 231.00 | 229.38 | 350,776 |
| 2026-05-12 | 232.80 | 232.89 | 229.00 | 230.00 | 228.39 | 641,070 |
| 2026-05-11 | 231.60 | 236.60 | 231.60 | 233.40 | 231.76 | 286,729 |
| 2026-05-08 | 230.00 | 235.20 | 229.60 | 233.80 | 232.16 | 189,064 |
| 2026-05-07 | 230.00 | 234.60 | 229.40 | 232.60 | 230.97 | 283,625 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0186 GBP |
| 2025-06-19 | 0.0169 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.