Catalyst Media Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-09-04 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-09-03 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-09-02 | 85.000 | 86.800 | 85.000 | 85.000 | 80.750 | 341 |
| 2024-08-30 | 85.000 | 85.000 | 82.000 | 85.000 | 80.750 | 2,300 |
| 2024-08-29 | 85.000 | 85.000 | 82.000 | 85.000 | 80.750 | 422 |
| 2024-08-28 | 85.000 | 86.900 | 85.000 | 85.000 | 80.750 | 1,600 |
| 2024-08-27 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-08-23 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-08-22 | 85.000 | 85.000 | 83.300 | 85.000 | 80.750 | 5,000 |
| 2024-08-21 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-08-20 | 85.000 | 87.000 | 85.000 | 85.000 | 80.750 | 2,300 |
| 2024-08-19 | 85.000 | 89.000 | 85.000 | 85.000 | 80.750 | 138 |
| 2024-08-16 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-08-15 | 85.000 | 90.000 | 85.000 | 85.000 | 80.750 | 2,250 |
| 2024-08-14 | 85.000 | 85.000 | 83.300 | 85.000 | 80.750 | 3,000 |
| 2024-08-13 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-08-12 | 85.000 | 90.000 | 85.000 | 85.000 | 80.750 | 13,750 |
| 2024-08-09 | 85.000 | 87.000 | 80.000 | 85.000 | 80.750 | 222 |
| 2024-08-08 | 85.000 | 87.000 | 85.000 | 85.000 | 80.750 | 1,000 |
| 2024-08-07 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-08-06 | 85.000 | 85.000 | 80.000 | 85.000 | 80.750 | 53 |
| 2024-08-05 | 85.000 | 87.000 | 80.000 | 85.000 | 80.750 | 76 |
| 2024-08-02 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-08-01 | 85.000 | 85.000 | 80.600 | 85.000 | 80.750 | 299 |
| 2024-07-31 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-07-30 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-07-29 | 85.000 | 87.000 | 85.000 | 85.000 | 80.750 | 250 |
| 2024-07-26 | 85.000 | 87.000 | 85.000 | 85.000 | 80.750 | 511 |
| 2024-07-25 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-07-24 | 85.000 | 87.000 | 85.000 | 85.000 | 80.750 | 500 |
| 2024-07-23 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-07-22 | 85.000 | 87.000 | 81.500 | 85.000 | 80.750 | 5,727 |
| 2024-07-19 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-07-18 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-07-17 | 85.000 | 87.900 | 85.000 | 85.000 | 80.750 | 3,457 |
| 2024-07-16 | 85.000 | 88.000 | 81.100 | 85.000 | 80.750 | 5,333 |
| 2024-07-15 | 85.000 | 88.000 | 81.500 | 85.000 | 80.750 | 7,563 |
| 2024-07-12 | 85.000 | 88.000 | 85.000 | 85.000 | 80.750 | 5,500 |
| 2024-07-11 | 85.000 | 88.000 | 85.000 | 85.000 | 80.750 | 64 |
| 2024-07-10 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-07-09 | 85.000 | 85.000 | 80.000 | 85.000 | 80.750 | 64 |
| 2024-07-08 | 85.000 | 85.000 | 77.827 | 85.000 | 80.750 | 13,934 |
| 2024-07-05 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-07-04 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-07-03 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-07-02 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-07-01 | 85.000 | 85.000 | 79.500 | 85.000 | 80.750 | 1,710 |
| 2024-06-28 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-06-27 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-06-26 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-06-25 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-06-24 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-06-21 | 85.000 | 89.000 | 81.000 | 85.000 | 80.750 | 1,172 |
| 2024-06-20 | 85.000 | 85.000 | 83.300 | 85.000 | 80.750 | 547 |
| 2024-06-19 | 85.000 | 85.000 | 83.300 | 85.000 | 80.750 | 1,927 |
| 2024-06-18 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-06-17 | 85.000 | 85.000 | 81.000 | 85.000 | 80.750 | 98 |
| 2024-06-14 | 85.000 | 88.000 | 85.000 | 85.000 | 80.750 | 30 |
| 2024-06-13 | 84.000 | 85.000 | 84.000 | 85.000 | 80.750 | 5,159 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-16 | 0.0400 GBP |
| 2023-11-09 | 0.2700 GBP |
| 2023-01-19 | 0.0330 GBP |
| 2019-11-07 | 0.0500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.