Groupe Canal Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 229.00 | 234.40 | 227.40 | 230.00 | 228.39 | 403,183 |
| 2026-05-05 | 226.80 | 230.40 | 226.80 | 228.00 | 226.40 | 650,755 |
| 2026-05-01 | 230.00 | 235.00 | 227.20 | 230.00 | 228.39 | 175,553 |
| 2026-04-30 | 226.40 | 234.80 | 225.60 | 229.40 | 227.79 | 513,624 |
| 2026-04-29 | 230.00 | 232.20 | 224.80 | 227.80 | 226.20 | 320,900 |
| 2026-04-28 | 231.00 | 249.00 | 228.40 | 231.00 | 229.38 | 559,964 |
| 2026-04-27 | 231.80 | 233.20 | 223.80 | 229.40 | 227.79 | 456,366 |
| 2026-04-24 | 234.00 | 237.20 | 230.20 | 231.00 | 229.38 | 617,029 |
| 2026-04-23 | 231.80 | 238.60 | 230.20 | 236.40 | 234.74 | 555,603 |
| 2026-04-22 | 236.40 | 238.80 | 230.80 | 232.60 | 230.97 | 512,614 |
| 2026-04-21 | 234.00 | 244.00 | 234.00 | 237.20 | 235.54 | 571,954 |
| 2026-04-20 | 239.00 | 242.00 | 234.40 | 234.80 | 233.15 | 469,509 |
| 2026-04-17 | 239.40 | 242.40 | 238.80 | 240.00 | 238.32 | 850,559 |
| 2026-04-16 | 232.80 | 243.20 | 232.80 | 239.40 | 237.72 | 813,208 |
| 2026-04-15 | 232.20 | 238.80 | 230.60 | 232.00 | 230.37 | 5,170,628 |
| 2026-04-14 | 216.40 | 233.00 | 216.40 | 233.00 | 231.37 | 1,328,589 |
| 2026-04-13 | 220.00 | 225.20 | 220.00 | 223.60 | 222.03 | 2,134,146 |
| 2026-04-10 | 213.60 | 226.32 | 213.60 | 221.80 | 220.24 | 526,660 |
| 2026-04-09 | 215.40 | 221.00 | 214.20 | 221.00 | 219.45 | 671,151 |
| 2026-04-08 | 219.20 | 222.40 | 215.00 | 217.00 | 215.48 | 654,467 |
| 2026-04-07 | 205.00 | 212.36 | 205.00 | 210.00 | 208.53 | 1,884,052 |
| 2026-04-02 | 198.00 | 204.90 | 197.90 | 204.90 | 203.46 | 1,000,997 |
| 2026-04-01 | 206.50 | 208.30 | 201.00 | 201.00 | 199.59 | 1,020,049 |
| 2026-03-31 | 203.00 | 206.00 | 199.85 | 199.85 | 198.45 | 1,082,554 |
| 2026-03-30 | 198.30 | 204.60 | 198.00 | 203.70 | 202.27 | 934,044 |
| 2026-03-27 | 201.50 | 203.00 | 194.95 | 201.00 | 199.59 | 1,331,426 |
| 2026-03-26 | 207.50 | 210.30 | 202.10 | 202.10 | 200.68 | 1,329,222 |
| 2026-03-25 | 210.00 | 213.90 | 204.10 | 210.10 | 208.63 | 1,107,991 |
| 2026-03-24 | 193.35 | 205.10 | 193.35 | 203.50 | 202.07 | 1,266,038 |
| 2026-03-23 | 187.85 | 197.05 | 184.10 | 197.00 | 195.62 | 2,315,472 |
| 2026-03-20 | 191.90 | 195.15 | 186.00 | 192.75 | 191.40 | 8,285,319 |
| 2026-03-19 | 192.45 | 199.20 | 190.65 | 190.65 | 189.31 | 2,246,934 |
| 2026-03-18 | 203.70 | 205.00 | 193.95 | 198.95 | 197.55 | 1,310,889 |
| 2026-03-17 | 206.30 | 212.20 | 196.70 | 198.15 | 196.76 | 4,387,344 |
| 2026-03-16 | 217.00 | 219.40 | 204.50 | 209.60 | 208.13 | 6,013,695 |
| 2026-03-13 | 221.90 | 226.10 | 214.50 | 218.20 | 216.67 | 3,069,763 |
| 2026-03-12 | 227.30 | 233.70 | 220.10 | 223.00 | 221.44 | 3,689,518 |
| 2026-03-11 | 273.50 | 275.10 | 226.40 | 226.40 | 224.81 | 5,036,437 |
| 2026-03-10 | 284.60 | 295.90 | 284.60 | 295.90 | 293.82 | 859,667 |
| 2026-03-09 | 275.70 | 283.20 | 273.40 | 283.00 | 281.02 | 657,744 |
| 2026-03-06 | 293.70 | 293.70 | 283.80 | 283.80 | 281.81 | 527,914 |
| 2026-03-05 | 297.90 | 298.40 | 290.80 | 290.80 | 288.76 | 383,920 |
| 2026-03-04 | 289.50 | 296.60 | 287.40 | 296.60 | 294.52 | 695,103 |
| 2026-03-03 | 294.40 | 294.40 | 282.90 | 291.30 | 289.26 | 676,945 |
| 2026-03-02 | 301.80 | 308.50 | 297.80 | 298.70 | 296.60 | 583,949 |
| 2026-02-27 | 302.30 | 310.00 | 299.10 | 308.70 | 306.53 | 767,009 |
| 2026-02-26 | 302.30 | 305.40 | 300.00 | 304.90 | 302.76 | 328,068 |
| 2026-02-25 | 300.00 | 304.10 | 297.40 | 304.00 | 301.87 | 515,324 |
| 2026-02-24 | 298.00 | 302.30 | 296.60 | 300.00 | 297.90 | 598,403 |
| 2026-02-23 | 303.30 | 306.00 | 298.30 | 299.00 | 296.90 | 611,534 |
| 2026-02-20 | 301.00 | 305.83 | 299.80 | 304.00 | 301.87 | 391,349 |
| 2026-02-19 | 304.50 | 306.20 | 299.50 | 304.10 | 301.97 | 394,817 |
| 2026-02-18 | 301.60 | 305.10 | 299.80 | 305.10 | 302.96 | 689,398 |
| 2026-02-17 | 294.50 | 301.80 | 291.00 | 301.80 | 299.68 | 885,211 |
| 2026-02-16 | 300.00 | 302.00 | 292.80 | 292.80 | 290.75 | 949,922 |
| 2026-02-13 | 303.90 | 305.50 | 293.40 | 300.00 | 297.90 | 1,662,970 |
| 2026-02-12 | 302.90 | 312.80 | 302.90 | 306.00 | 303.85 | 990,597 |
| 2026-02-11 | 314.30 | 317.30 | 303.30 | 308.00 | 305.84 | 1,370,035 |
| 2026-02-10 | 317.80 | 320.00 | 315.00 | 318.00 | 315.77 | 537,133 |
| 2026-02-09 | 314.20 | 319.10 | 313.70 | 317.70 | 315.47 | 472,227 |
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.