Groupe Canal Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 205.00 | 207.90 | 200.80 | 203.00 | 200.02 | 1,287,473 |
| 2025-05-22 | 197.55 | 204.90 | 195.05 | 203.00 | 200.02 | 936,957 |
| 2025-05-21 | 193.70 | 200.40 | 191.30 | 198.45 | 195.54 | 1,440,397 |
| 2025-05-20 | 194.40 | 196.60 | 192.00 | 195.00 | 192.14 | 480,531 |
| 2025-05-19 | 192.60 | 194.00 | 188.10 | 193.50 | 190.66 | 875,922 |
| 2025-05-16 | 191.00 | 197.60 | 189.00 | 194.80 | 191.94 | 1,400,259 |
| 2025-05-15 | 177.00 | 191.65 | 176.70 | 191.65 | 188.84 | 1,717,081 |
| 2025-05-14 | 177.45 | 178.30 | 173.60 | 175.70 | 173.12 | 5,262,519 |
| 2025-05-13 | 180.00 | 182.30 | 175.75 | 176.90 | 174.31 | 2,060,413 |
| 2025-05-12 | 168.00 | 176.95 | 167.40 | 175.75 | 173.17 | 1,326,205 |
| 2025-05-09 | 168.90 | 172.60 | 167.30 | 167.65 | 165.19 | 1,110,883 |
| 2025-05-08 | 164.85 | 168.90 | 150.00 | 168.90 | 166.42 | 4,916,495 |
| 2025-05-07 | 161.30 | 166.30 | 161.30 | 163.75 | 161.35 | 750,623 |
| 2025-05-06 | 166.00 | 174.65 | 161.30 | 162.50 | 160.12 | 1,255,154 |
| 2025-05-02 | 171.50 | 174.25 | 167.90 | 169.05 | 166.57 | 891,700 |
| 2025-05-01 | 167.65 | 172.25 | 167.25 | 172.25 | 169.73 | 618,241 |
| 2025-04-30 | 172.30 | 174.74 | 166.70 | 170.50 | 168.00 | 2,288,963 |
| 2025-04-29 | 177.40 | 177.40 | 170.25 | 173.00 | 170.46 | 716,381 |
| 2025-04-28 | 172.90 | 179.00 | 167.60 | 172.20 | 169.68 | 646,236 |
| 2025-04-25 | 176.00 | 178.05 | 171.55 | 171.55 | 169.04 | 937,692 |
| 2025-04-24 | 171.70 | 174.65 | 169.05 | 174.50 | 171.94 | 945,863 |
| 2025-04-23 | 166.00 | 175.00 | 164.25 | 171.40 | 168.89 | 1,245,762 |
| 2025-04-22 | 162.45 | 167.30 | 160.05 | 165.10 | 162.68 | 849,774 |
| 2025-04-17 | 157.90 | 163.23 | 157.90 | 162.85 | 160.46 | 1,096,733 |
| 2025-04-16 | 157.85 | 161.95 | 156.05 | 159.65 | 157.31 | 1,276,443 |
| 2025-04-15 | 157.10 | 162.90 | 157.10 | 162.05 | 159.67 | 3,329,929 |
| 2025-04-14 | 154.35 | 159.15 | 150.80 | 157.00 | 154.70 | 1,178,444 |
| 2025-04-11 | 154.55 | 155.35 | 149.95 | 152.40 | 150.17 | 2,092,058 |
| 2025-04-10 | 157.50 | 164.80 | 151.35 | 152.05 | 149.82 | 2,368,750 |
| 2025-04-09 | 157.65 | 158.45 | 150.15 | 150.15 | 147.95 | 2,638,534 |
| 2025-04-08 | 155.30 | 159.45 | 153.80 | 157.60 | 155.29 | 1,231,580 |
| 2025-04-07 | 157.50 | 164.20 | 151.10 | 155.20 | 152.93 | 3,034,449 |
| 2025-04-04 | 176.45 | 180.70 | 160.00 | 167.90 | 165.44 | 3,364,275 |
| 2025-04-03 | 175.00 | 179.55 | 174.10 | 177.45 | 174.85 | 1,663,034 |
| 2025-04-02 | 178.30 | 181.25 | 175.05 | 178.15 | 175.54 | 976,385 |
| 2025-04-01 | 183.20 | 186.90 | 178.60 | 179.45 | 176.82 | 2,121,370 |
| 2025-03-31 | 192.25 | 194.40 | 181.85 | 184.00 | 181.30 | 3,828,059 |
| 2025-03-28 | 194.75 | 196.80 | 191.80 | 194.50 | 191.65 | 1,405,484 |
| 2025-03-27 | 198.00 | 198.30 | 194.47 | 196.40 | 193.52 | 1,360,514 |
| 2025-03-26 | 192.15 | 199.65 | 191.40 | 196.95 | 194.06 | 2,018,118 |
| 2025-03-25 | 188.95 | 193.10 | 187.70 | 192.35 | 189.53 | 2,175,261 |
| 2025-03-24 | 183.95 | 189.16 | 183.95 | 189.15 | 186.38 | 9,741,690 |
| 2025-03-21 | 182.65 | 185.70 | 180.00 | 184.00 | 181.30 | 6,857,734 |
| 2025-03-20 | 184.05 | 186.00 | 182.05 | 184.55 | 181.84 | 1,954,319 |
| 2025-03-19 | 181.95 | 185.25 | 176.35 | 185.00 | 182.29 | 1,209,852 |
| 2025-03-18 | 178.70 | 181.50 | 177.50 | 180.85 | 178.20 | 10,455,560 |
| 2025-03-17 | 177.00 | 179.20 | 175.05 | 178.95 | 176.33 | 1,143,005 |
| 2025-03-14 | 175.65 | 178.95 | 174.65 | 177.65 | 175.05 | 1,370,191 |
| 2025-03-13 | 173.50 | 179.95 | 172.90 | 175.15 | 172.58 | 1,934,164 |
| 2025-03-12 | 174.10 | 176.05 | 169.25 | 176.05 | 173.47 | 2,630,419 |
| 2025-03-11 | 171.80 | 175.60 | 170.00 | 173.90 | 171.35 | 2,608,677 |
| 2025-03-10 | 177.55 | 180.00 | 166.40 | 172.55 | 170.02 | 2,802,976 |
| 2025-03-07 | 176.30 | 180.00 | 173.40 | 178.40 | 175.78 | 4,460,797 |
| 2025-03-06 | 169.20 | 178.60 | 167.05 | 176.55 | 173.96 | 2,207,585 |
| 2025-03-05 | 170.65 | 176.60 | 166.75 | 166.75 | 164.31 | 2,957,063 |
| 2025-03-04 | 172.70 | 179.95 | 169.10 | 171.00 | 168.49 | 2,655,089 |
| 2025-03-03 | 173.10 | 180.00 | 172.20 | 174.80 | 172.24 | 2,225,914 |
| 2025-02-28 | 175.00 | 179.70 | 172.65 | 174.00 | 171.45 | 8,110,029 |
| 2025-02-27 | 180.70 | 181.20 | 176.20 | 177.65 | 175.05 | 2,899,986 |
| 2025-02-26 | 185.10 | 187.00 | 178.85 | 179.65 | 177.02 | 3,181,303 |
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.