Groupe Canal Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 315.00 | 317.42 | 307.90 | 314.20 | 312.00 | 896,814 |
| 2026-02-05 | 325.20 | 326.00 | 313.70 | 318.40 | 316.17 | 516,784 |
| 2026-02-04 | 325.00 | 326.70 | 320.90 | 326.60 | 324.31 | 462,419 |
| 2026-02-03 | 322.00 | 327.40 | 320.60 | 325.00 | 322.72 | 924,127 |
| 2026-02-02 | 313.80 | 323.00 | 313.60 | 323.00 | 320.73 | 699,959 |
| 2026-01-30 | 313.10 | 320.00 | 308.90 | 317.00 | 314.78 | 1,020,393 |
| 2026-01-29 | 288.20 | 319.00 | 288.20 | 313.00 | 310.80 | 4,392,826 |
| 2026-01-28 | 278.30 | 278.80 | 274.00 | 277.00 | 275.06 | 443,222 |
| 2026-01-27 | 277.90 | 279.40 | 274.40 | 278.00 | 276.05 | 833,124 |
| 2026-01-26 | 268.80 | 277.00 | 267.90 | 276.30 | 274.36 | 554,565 |
| 2026-01-23 | 267.40 | 272.10 | 263.50 | 272.10 | 270.19 | 289,871 |
| 2026-01-22 | 263.50 | 267.90 | 263.50 | 266.10 | 264.23 | 425,000 |
| 2026-01-21 | 263.80 | 266.25 | 259.20 | 264.50 | 262.64 | 268,594 |
| 2026-01-20 | 265.00 | 265.60 | 260.60 | 262.50 | 260.66 | 398,133 |
| 2026-01-19 | 268.40 | 269.10 | 265.00 | 265.00 | 263.14 | 392,908 |
| 2026-01-16 | 267.90 | 272.50 | 267.90 | 272.00 | 270.09 | 342,859 |
| 2026-01-15 | 272.90 | 272.90 | 266.20 | 271.30 | 269.40 | 138,413 |
| 2026-01-14 | 271.50 | 275.00 | 265.70 | 270.50 | 268.60 | 393,924 |
| 2026-01-13 | 269.70 | 272.00 | 266.50 | 271.70 | 269.79 | 337,259 |
| 2026-01-12 | 264.10 | 272.20 | 264.10 | 270.80 | 268.90 | 284,178 |
| 2026-01-09 | 268.80 | 276.00 | 268.80 | 274.00 | 272.08 | 341,420 |
| 2026-01-08 | 263.20 | 274.10 | 263.20 | 271.70 | 269.79 | 376,662 |
| 2026-01-07 | 273.00 | 276.90 | 268.50 | 274.80 | 272.87 | 674,022 |
| 2026-01-06 | 269.30 | 275.20 | 269.30 | 272.00 | 270.09 | 301,370 |
| 2026-01-05 | 264.30 | 277.80 | 263.00 | 273.20 | 271.28 | 1,815,504 |
| 2026-01-02 | 265.30 | 266.20 | 260.50 | 262.00 | 260.16 | 275,430 |
| 2025-12-31 | 267.00 | 268.90 | 263.50 | 266.60 | 264.73 | 142,328 |
| 2025-12-30 | 265.00 | 269.60 | 261.30 | 268.50 | 266.62 | 967,349 |
| 2025-12-29 | 249.90 | 265.40 | 249.90 | 264.50 | 262.64 | 312,957 |
| 2025-12-24 | 261.90 | 265.40 | 261.20 | 262.20 | 260.36 | 656,756 |
| 2025-12-23 | 262.00 | 262.70 | 257.80 | 261.70 | 259.86 | 897,840 |
| 2025-12-22 | 254.40 | 260.30 | 253.80 | 258.10 | 256.29 | 998,018 |
| 2025-12-19 | 250.00 | 255.70 | 247.70 | 255.50 | 253.71 | 1,344,213 |
| 2025-12-18 | 244.90 | 251.40 | 241.50 | 251.40 | 249.64 | 1,072,908 |
| 2025-12-17 | 243.00 | 249.70 | 240.90 | 246.30 | 244.57 | 1,417,557 |
| 2025-12-16 | 246.20 | 247.20 | 243.20 | 244.00 | 242.29 | 1,386,411 |
| 2025-12-15 | 247.10 | 248.50 | 245.00 | 245.70 | 243.98 | 310,813 |
| 2025-12-12 | 246.00 | 250.20 | 244.50 | 247.30 | 245.57 | 227,978 |
| 2025-12-11 | 250.40 | 252.80 | 247.40 | 248.40 | 246.66 | 323,664 |
| 2025-12-10 | 240.70 | 254.80 | 238.60 | 251.50 | 249.74 | 565,149 |
| 2025-12-09 | 246.30 | 254.10 | 246.30 | 250.40 | 248.64 | 565,860 |
| 2025-12-08 | 251.50 | 255.60 | 248.40 | 250.50 | 248.74 | 784,180 |
| 2025-12-05 | 254.40 | 258.10 | 253.40 | 255.90 | 254.11 | 413,194 |
| 2025-12-04 | 255.00 | 257.40 | 250.30 | 257.40 | 255.59 | 583,012 |
| 2025-12-03 | 255.40 | 257.20 | 253.60 | 255.60 | 253.81 | 322,251 |
| 2025-12-02 | 260.80 | 263.10 | 255.20 | 256.70 | 254.90 | 1,030,482 |
| 2025-12-01 | 263.90 | 266.20 | 257.60 | 261.30 | 259.47 | 797,696 |
| 2025-11-28 | 254.60 | 266.70 | 254.00 | 266.70 | 264.83 | 2,715,698 |
| 2025-11-27 | 258.00 | 258.00 | 253.50 | 254.50 | 252.71 | 332,981 |
| 2025-11-26 | 254.40 | 258.00 | 253.30 | 257.60 | 255.79 | 1,652,259 |
| 2025-11-25 | 247.00 | 254.40 | 247.00 | 254.40 | 252.62 | 1,258,625 |
| 2025-11-24 | 246.30 | 255.50 | 245.00 | 246.20 | 244.47 | 2,503,045 |
| 2025-11-21 | 230.60 | 253.20 | 230.50 | 247.60 | 245.86 | 2,395,122 |
| 2025-11-20 | 228.70 | 234.50 | 226.10 | 230.80 | 229.18 | 1,990,801 |
| 2025-11-19 | 227.00 | 228.50 | 219.50 | 228.00 | 226.40 | 2,075,025 |
| 2025-11-18 | 226.00 | 231.20 | 226.00 | 227.50 | 225.90 | 1,574,249 |
| 2025-11-17 | 226.60 | 230.80 | 226.40 | 228.50 | 226.90 | 503,588 |
| 2025-11-14 | 225.10 | 229.40 | 218.90 | 227.30 | 225.71 | 1,202,196 |
| 2025-11-13 | 229.50 | 233.00 | 227.20 | 230.00 | 228.39 | 496,466 |
| 2025-11-12 | 229.90 | 236.50 | 229.10 | 232.10 | 230.47 | 680,247 |
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.