Groupe Canal Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 230.00 | 233.30 | 230.00 | 232.00 | 230.37 | 893,055 |
| 2025-11-10 | 231.50 | 234.60 | 230.60 | 230.60 | 228.98 | 485,260 |
| 2025-11-07 | 230.00 | 233.60 | 229.00 | 230.20 | 228.59 | 311,808 |
| 2025-11-06 | 233.00 | 235.20 | 230.60 | 230.60 | 228.98 | 336,871 |
| 2025-11-05 | 229.90 | 235.80 | 229.90 | 235.40 | 233.75 | 699,681 |
| 2025-11-04 | 235.00 | 236.10 | 231.90 | 232.90 | 231.27 | 596,796 |
| 2025-11-03 | 237.90 | 244.50 | 236.60 | 236.60 | 234.94 | 544,495 |
| 2025-10-31 | 235.80 | 240.80 | 235.60 | 239.70 | 238.02 | 580,639 |
| 2025-10-30 | 241.20 | 244.40 | 238.00 | 238.00 | 236.33 | 839,200 |
| 2025-10-29 | 237.70 | 245.10 | 237.70 | 240.00 | 238.32 | 2,496,490 |
| 2025-10-28 | 239.00 | 245.40 | 239.00 | 243.70 | 241.99 | 539,119 |
| 2025-10-27 | 239.00 | 242.00 | 237.40 | 239.90 | 238.22 | 296,500 |
| 2025-10-24 | 238.00 | 240.00 | 232.70 | 239.20 | 237.52 | 411,548 |
| 2025-10-23 | 238.00 | 239.50 | 233.80 | 238.70 | 237.03 | 621,425 |
| 2025-10-22 | 233.30 | 239.10 | 233.30 | 234.90 | 233.25 | 979,124 |
| 2025-10-21 | 235.50 | 240.10 | 234.50 | 234.50 | 232.86 | 504,278 |
| 2025-10-20 | 235.00 | 241.60 | 233.30 | 236.90 | 235.24 | 564,261 |
| 2025-10-17 | 235.00 | 238.90 | 233.90 | 235.60 | 233.95 | 515,858 |
| 2025-10-16 | 238.70 | 245.80 | 233.30 | 238.50 | 236.83 | 815,677 |
| 2025-10-15 | 242.90 | 243.80 | 239.90 | 239.90 | 238.22 | 710,149 |
| 2025-10-14 | 233.40 | 242.50 | 233.40 | 238.20 | 236.53 | 585,480 |
| 2025-10-13 | 225.00 | 236.90 | 225.00 | 236.90 | 235.24 | 418,573 |
| 2025-10-10 | 228.70 | 233.00 | 226.20 | 226.20 | 224.61 | 1,556,097 |
| 2025-10-09 | 232.60 | 241.60 | 231.00 | 231.30 | 229.68 | 979,681 |
| 2025-10-08 | 232.60 | 237.00 | 232.60 | 233.70 | 232.06 | 722,237 |
| 2025-10-07 | 234.60 | 237.30 | 233.60 | 235.70 | 234.05 | 875,845 |
| 2025-10-06 | 238.70 | 240.00 | 235.30 | 235.70 | 234.05 | 526,704 |
| 2025-10-03 | 240.90 | 245.70 | 234.60 | 237.40 | 235.73 | 1,231,114 |
| 2025-10-02 | 246.20 | 246.50 | 239.90 | 241.30 | 239.61 | 533,467 |
| 2025-10-01 | 242.60 | 247.40 | 241.50 | 246.50 | 244.77 | 621,596 |
| 2025-09-30 | 238.60 | 247.20 | 238.60 | 245.00 | 243.28 | 614,522 |
| 2025-09-29 | 240.30 | 246.80 | 239.70 | 243.40 | 241.69 | 495,181 |
| 2025-09-26 | 235.50 | 241.40 | 235.30 | 241.40 | 239.71 | 763,771 |
| 2025-09-25 | 243.70 | 247.60 | 234.60 | 236.40 | 234.74 | 1,252,398 |
| 2025-09-24 | 232.10 | 237.20 | 168.50 | 234.60 | 232.95 | 11,056,150 |
| 2025-09-23 | 236.80 | 238.40 | 234.40 | 236.00 | 234.34 | 247,980 |
| 2025-09-22 | 234.60 | 241.00 | 233.90 | 236.80 | 235.14 | 374,842 |
| 2025-09-19 | 238.50 | 244.20 | 235.40 | 237.40 | 235.73 | 1,083,359 |
| 2025-09-18 | 245.10 | 249.00 | 236.30 | 244.70 | 242.98 | 259,577 |
| 2025-09-17 | 242.70 | 245.80 | 234.70 | 244.20 | 242.49 | 203,236 |
| 2025-09-16 | 243.50 | 246.60 | 237.80 | 242.70 | 241.00 | 285,580 |
| 2025-09-15 | 233.60 | 249.90 | 232.60 | 247.20 | 245.47 | 742,565 |
| 2025-09-12 | 240.80 | 242.50 | 234.70 | 235.20 | 233.55 | 988,173 |
| 2025-09-11 | 242.10 | 244.00 | 241.60 | 242.50 | 240.80 | 243,218 |
| 2025-09-10 | 243.00 | 246.10 | 242.10 | 242.20 | 240.50 | 363,448 |
| 2025-09-09 | 247.00 | 247.00 | 241.80 | 244.90 | 243.18 | 364,400 |
| 2025-09-08 | 243.00 | 245.00 | 231.50 | 244.30 | 242.59 | 380,446 |
| 2025-09-05 | 231.80 | 243.10 | 231.20 | 243.00 | 241.30 | 997,417 |
| 2025-09-04 | 222.00 | 238.50 | 222.00 | 236.90 | 235.24 | 770,516 |
| 2025-09-03 | 214.30 | 228.00 | 213.60 | 225.30 | 223.72 | 832,727 |
| 2025-09-02 | 228.20 | 228.20 | 223.60 | 225.00 | 223.42 | 1,011,061 |
| 2025-09-01 | 225.10 | 228.50 | 224.60 | 228.50 | 226.90 | 329,342 |
| 2025-08-29 | 230.10 | 232.30 | 225.00 | 225.80 | 224.22 | 553,641 |
| 2025-08-28 | 228.90 | 233.20 | 228.80 | 232.30 | 230.67 | 834,700 |
| 2025-08-27 | 237.70 | 237.70 | 229.10 | 230.20 | 228.59 | 515,576 |
| 2025-08-26 | 238.30 | 239.30 | 229.52 | 230.40 | 228.78 | 1,354,513 |
| 2025-08-22 | 238.80 | 243.20 | 238.40 | 241.30 | 239.61 | 434,795 |
| 2025-08-21 | 237.50 | 241.80 | 234.90 | 241.50 | 239.81 | 354,259 |
| 2025-08-20 | 232.70 | 237.90 | 232.70 | 237.90 | 236.23 | 934,207 |
| 2025-08-19 | 237.00 | 239.10 | 235.00 | 236.80 | 235.14 | 622,367 |
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.