Groupe Canal Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 236.00 | 241.20 | 217.47 | 221.20 | 221.20 | 749,126 |
| 2026-10-22 | 235.00 | 235.20 | 225.60 | 231.20 | 231.20 | 611,923 |
| 2026-10-21 | 238.80 | 244.20 | 238.80 | 242.00 | 242.00 | 172,616 |
| 2026-10-20 | 243.00 | 247.20 | 238.40 | 243.20 | 243.20 | 437,984 |
| 2026-10-19 | 246.40 | 247.00 | 240.20 | 241.20 | 241.20 | 495,698 |
| 2026-10-16 | 245.20 | 251.40 | 239.20 | 246.20 | 246.20 | 601,856 |
| 2026-10-15 | 240.40 | 241.40 | 232.40 | 239.80 | 239.80 | 696,293 |
| 2026-10-14 | 245.00 | 249.00 | 239.40 | 240.00 | 240.00 | 484,382 |
| 2026-10-13 | 238.40 | 245.60 | 238.40 | 245.60 | 245.60 | 369,388 |
| 2026-10-12 | 233.60 | 240.20 | 226.00 | 238.40 | 238.40 | 448,429 |
| 2026-10-09 | 230.00 | 231.40 | 226.20 | 230.40 | 230.40 | 360,515 |
| 2026-10-08 | 220.00 | 230.60 | 217.40 | 227.60 | 227.60 | 447,809 |
| 2026-10-07 | 218.00 | 222.80 | 218.00 | 218.00 | 218.00 | 412,302 |
| 2026-10-06 | 218.20 | 222.60 | 216.40 | 220.00 | 220.00 | 522,414 |
| 2026-10-05 | 210.00 | 219.20 | 210.00 | 219.20 | 219.20 | 519,400 |
| 2026-10-02 | 210.00 | 216.40 | 206.80 | 211.20 | 211.20 | 901,830 |
| 2026-10-01 | 211.00 | 215.60 | 202.60 | 210.80 | 210.80 | 753,582 |
| 2026-09-30 | 225.00 | 231.00 | 214.80 | 214.80 | 214.80 | 1,180,565 |
| 2026-09-29 | 234.60 | 240.00 | 226.00 | 226.00 | 226.00 | 574,995 |
| 2026-09-28 | 235.20 | 239.00 | 233.20 | 234.00 | 234.00 | 387,161 |
| 2026-09-25 | 234.00 | 239.40 | 232.40 | 235.00 | 235.00 | 367,496 |
| 2026-09-24 | 236.00 | 237.40 | 230.20 | 233.40 | 233.40 | 589,080 |
| 2026-09-23 | 249.80 | 250.00 | 227.80 | 235.60 | 235.60 | 1,450,217 |
Page 1 of 1 · 23 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.