Groupe Canal Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-22 | 242.00 | 259.00 | 240.00 | 249.80 | 249.80 | 521,696 |
| 2026-09-21 | 258.60 | 258.80 | 238.20 | 240.00 | 240.00 | 1,012,449 |
| 2026-09-18 | 245.80 | 260.00 | 245.80 | 259.60 | 259.60 | 1,444,847 |
| 2026-09-17 | 260.00 | 260.00 | 253.80 | 255.60 | 255.60 | 326,619 |
| 2026-09-16 | 252.80 | 255.60 | 250.00 | 253.20 | 253.20 | 250,864 |
| 2026-09-15 | 254.20 | 254.80 | 248.40 | 253.00 | 253.00 | 1,104,046 |
| 2026-09-14 | 240.80 | 256.20 | 240.80 | 253.40 | 253.40 | 335,023 |
| 2026-09-11 | 243.80 | 252.00 | 242.00 | 252.00 | 252.00 | 406,141 |
| 2026-09-10 | 252.80 | 252.80 | 240.20 | 244.80 | 244.80 | 525,005 |
| 2026-09-09 | 256.00 | 259.00 | 246.40 | 249.40 | 249.40 | 652,711 |
| 2026-09-08 | 265.20 | 268.20 | 255.40 | 258.60 | 258.60 | 635,466 |
| 2026-09-07 | 269.00 | 272.00 | 265.80 | 267.00 | 267.00 | 210,158 |
| 2026-09-04 | 266.40 | 276.40 | 266.40 | 270.20 | 270.20 | 329,221 |
| 2026-09-03 | 251.60 | 271.40 | 251.60 | 268.20 | 268.20 | 213,299 |
| 2026-09-02 | 258.80 | 265.00 | 257.00 | 263.60 | 263.60 | 268,897 |
| 2026-09-01 | 258.00 | 263.00 | 254.60 | 263.00 | 263.00 | 622,305 |
| 2026-08-28 | 264.00 | 265.00 | 257.40 | 262.20 | 262.20 | 605,338 |
| 2026-08-27 | 264.60 | 266.20 | 261.00 | 262.00 | 262.00 | 303,739 |
| 2026-08-26 | 276.00 | 276.00 | 261.00 | 264.00 | 264.00 | 511,391 |
| 2026-08-25 | 275.00 | 275.80 | 271.00 | 272.20 | 272.20 | 340,792 |
| 2026-08-24 | 282.00 | 286.40 | 274.20 | 275.00 | 275.00 | 608,865 |
| 2026-08-21 | 276.00 | 282.40 | 274.00 | 280.60 | 280.60 | 459,650 |
| 2026-08-20 | 275.00 | 275.60 | 271.40 | 275.40 | 275.40 | 196,992 |
| 2026-08-19 | 272.80 | 275.00 | 267.20 | 273.00 | 273.00 | 500,101 |
| 2026-08-18 | 260.80 | 274.40 | 260.80 | 274.00 | 274.00 | 321,282 |
| 2026-08-17 | 269.60 | 271.60 | 266.20 | 267.80 | 267.80 | 295,519 |
| 2026-08-14 | 268.00 | 271.80 | 266.80 | 270.00 | 270.00 | 171,777 |
| 2026-08-13 | 268.20 | 268.20 | 264.00 | 267.40 | 267.40 | 298,159 |
| 2026-08-12 | 270.00 | 270.00 | 263.60 | 266.00 | 266.00 | 361,678 |
| 2026-08-11 | 265.60 | 268.20 | 264.40 | 267.40 | 267.40 | 323,855 |
| 2026-08-10 | 267.60 | 268.40 | 263.40 | 267.20 | 267.20 | 533,341 |
| 2026-08-07 | 270.40 | 272.00 | 265.80 | 267.60 | 267.60 | 937,228 |
| 2026-08-06 | 265.80 | 276.00 | 265.80 | 270.40 | 270.40 | 1,656,046 |
| 2026-08-05 | 265.80 | 272.20 | 265.20 | 267.00 | 267.00 | 535,101 |
| 2026-08-04 | 268.80 | 272.00 | 263.80 | 265.80 | 265.80 | 644,286 |
| 2026-08-03 | 263.60 | 271.60 | 260.80 | 268.00 | 268.00 | 861,873 |
| 2026-07-31 | 259.60 | 263.00 | 244.20 | 263.00 | 263.00 | 1,026,300 |
| 2026-07-30 | 250.80 | 259.40 | 250.80 | 253.20 | 253.20 | 388,712 |
Page 1 of 2 · 65 trading daysOlder →
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.