Groupe Canal Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 184.00 | 187.10 | 183.00 | 184.55 | 181.84 | 1,196,531 |
| 2025-02-24 | 183.60 | 187.70 | 183.60 | 185.15 | 182.44 | 1,174,438 |
| 2025-02-21 | 189.00 | 190.75 | 181.70 | 183.60 | 180.91 | 2,807,681 |
| 2025-02-20 | 188.90 | 191.42 | 186.50 | 188.40 | 185.64 | 2,625,484 |
| 2025-02-19 | 188.60 | 193.20 | 187.60 | 189.60 | 186.82 | 1,595,655 |
| 2025-02-18 | 190.70 | 192.70 | 188.40 | 188.40 | 185.64 | 4,576,653 |
| 2025-02-17 | 190.85 | 193.00 | 190.40 | 190.40 | 187.61 | 1,157,022 |
| 2025-02-14 | 186.95 | 191.95 | 184.05 | 190.85 | 188.05 | 1,782,460 |
| 2025-02-13 | 186.50 | 188.30 | 184.45 | 186.40 | 183.67 | 1,966,048 |
| 2025-02-12 | 184.30 | 193.40 | 182.05 | 186.15 | 183.42 | 1,850,908 |
| 2025-02-11 | 189.60 | 191.00 | 181.35 | 185.35 | 182.63 | 2,449,777 |
| 2025-02-10 | 190.80 | 194.55 | 187.00 | 191.00 | 188.20 | 2,021,692 |
| 2025-02-07 | 188.00 | 192.60 | 186.60 | 190.00 | 187.21 | 1,400,819 |
| 2025-02-06 | 185.60 | 193.85 | 184.55 | 188.45 | 185.69 | 2,853,747 |
| 2025-02-05 | 182.55 | 190.65 | 180.55 | 190.00 | 187.21 | 10,099,870 |
| 2025-02-04 | 184.20 | 191.05 | 184.20 | 185.00 | 182.29 | 2,203,393 |
| 2025-02-03 | 179.45 | 191.60 | 177.25 | 189.00 | 186.23 | 3,200,938 |
| 2025-01-31 | 185.00 | 186.04 | 180.65 | 183.75 | 181.06 | 5,413,525 |
| 2025-01-30 | 184.35 | 187.00 | 183.85 | 185.00 | 182.29 | 3,046,323 |
| 2025-01-29 | 188.40 | 191.95 | 184.00 | 184.00 | 181.30 | 1,461,607 |
| 2025-01-28 | 192.00 | 194.50 | 188.30 | 190.70 | 187.90 | 1,541,754 |
| 2025-01-27 | 189.80 | 192.90 | 183.90 | 190.10 | 187.31 | 4,225,800 |
| 2025-01-24 | 194.00 | 195.90 | 191.02 | 191.40 | 188.59 | 8,268,257 |
| 2025-01-23 | 201.40 | 204.00 | 193.00 | 195.00 | 192.14 | 5,759,745 |
| 2025-01-22 | 200.00 | 208.70 | 199.15 | 206.30 | 203.28 | 2,135,419 |
| 2025-01-21 | 195.20 | 201.75 | 190.00 | 200.00 | 197.07 | 1,952,159 |
| 2025-01-20 | 199.00 | 202.80 | 198.70 | 198.70 | 195.79 | 2,426,557 |
| 2025-01-17 | 194.90 | 203.60 | 194.10 | 200.60 | 197.66 | 2,924,851 |
| 2025-01-16 | 199.00 | 199.19 | 192.00 | 195.80 | 192.93 | 2,935,948 |
| 2025-01-15 | 198.00 | 200.80 | 187.45 | 197.40 | 194.51 | 2,897,414 |
| 2025-01-14 | 193.30 | 199.10 | 192.40 | 197.70 | 194.80 | 1,958,093 |
| 2025-01-13 | 198.20 | 203.00 | 190.80 | 195.70 | 192.83 | 3,656,116 |
| 2025-01-10 | 196.00 | 204.60 | 196.00 | 200.60 | 197.66 | 3,240,738 |
| 2025-01-09 | 194.00 | 200.60 | 190.31 | 197.40 | 194.51 | 5,150,983 |
| 2025-01-08 | 206.00 | 207.57 | 194.00 | 194.30 | 191.45 | 10,666,490 |
| 2025-01-07 | 206.80 | 214.20 | 205.60 | 205.60 | 202.59 | 2,892,856 |
| 2025-01-06 | 204.00 | 210.80 | 199.20 | 210.00 | 206.92 | 3,517,752 |
| 2025-01-03 | 200.60 | 208.00 | 199.47 | 204.00 | 201.01 | 2,323,748 |
| 2025-01-02 | 200.40 | 203.60 | 197.90 | 203.00 | 200.02 | 9,919,925 |
| 2024-12-31 | 195.00 | 204.20 | 192.50 | 203.00 | 200.02 | 929,325 |
| 2024-12-30 | 193.30 | 196.40 | 188.80 | 195.00 | 192.14 | 4,470,064 |
| 2024-12-27 | 190.00 | 198.80 | 188.10 | 194.70 | 191.85 | 5,268,306 |
| 2024-12-24 | 196.20 | 208.00 | 191.30 | 191.30 | 188.50 | 2,264,864 |
| 2024-12-23 | 193.65 | 203.20 | 187.48 | 196.35 | 193.47 | 4,381,048 |
| 2024-12-20 | 194.50 | 202.60 | 186.10 | 201.00 | 198.05 | 23,180,711 |
| 2024-12-19 | 227.20 | 230.50 | 186.97 | 196.20 | 193.32 | 21,212,869 |
| 2024-12-18 | 215.50 | 232.95 | 207.85 | 231.90 | 228.50 | 12,838,920 |
| 2024-12-17 | 230.10 | 236.80 | 206.05 | 211.05 | 207.96 | 18,308,900 |
| 2024-12-16 | 290.00 | 299.90 | 211.10 | 226.40 | 223.08 | 74,645,430 |
← NewerPage 8 of 8 · 469 trading days
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.