Catalyst Media Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 80.000 | 80.000 | 80.000 | 80.000 | 76.000 | 0 |
| 2024-06-11 | 77.500 | 80.000 | 76.500 | 80.000 | 76.000 | 9,430 |
| 2024-06-10 | 77.500 | 77.500 | 77.500 | 77.500 | 73.625 | 0 |
| 2024-06-07 | 77.500 | 77.500 | 77.500 | 77.500 | 73.625 | 0 |
| 2024-06-06 | 77.500 | 79.000 | 77.500 | 77.500 | 73.625 | 430 |
| 2024-06-05 | 74.880 | 80.000 | 74.880 | 77.500 | 73.625 | 16,750 |
| 2024-06-04 | 71.500 | 74.300 | 70.300 | 72.500 | 68.875 | 6,340 |
| 2024-06-03 | 71.500 | 71.500 | 71.500 | 71.500 | 67.925 | 0 |
| 2024-05-31 | 71.500 | 71.500 | 71.500 | 71.500 | 67.925 | 0 |
| 2024-05-30 | 70.000 | 73.000 | 68.000 | 71.500 | 67.925 | 3,998 |
| 2024-05-29 | 70.000 | 73.000 | 70.000 | 70.000 | 66.500 | 140 |
| 2024-05-28 | 70.000 | 72.900 | 70.000 | 70.000 | 66.500 | 2,185 |
| 2024-05-24 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-05-23 | 70.000 | 72.900 | 70.000 | 70.000 | 66.500 | 1,646 |
| 2024-05-22 | 70.000 | 70.000 | 65.000 | 70.000 | 66.500 | 40 |
| 2024-05-21 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-05-20 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-05-17 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-05-16 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-05-15 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-05-14 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-05-13 | 70.000 | 70.000 | 66.000 | 70.000 | 66.500 | 1,436 |
| 2024-05-10 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-05-09 | 70.000 | 72.900 | 70.000 | 70.000 | 66.500 | 1,337 |
| 2024-05-08 | 70.000 | 72.900 | 70.000 | 70.000 | 66.500 | 602 |
| 2024-05-07 | 70.000 | 73.000 | 70.000 | 70.000 | 66.500 | 547 |
| 2024-05-03 | 70.000 | 73.500 | 66.000 | 70.000 | 66.500 | 1,861 |
| 2024-05-02 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-05-01 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-04-30 | 70.000 | 70.000 | 66.000 | 70.000 | 66.500 | 641 |
| 2024-04-29 | 70.000 | 73.500 | 70.000 | 70.000 | 66.500 | 944 |
| 2024-04-26 | 70.000 | 73.500 | 70.000 | 70.000 | 66.500 | 23 |
| 2024-04-25 | 70.000 | 73.500 | 70.000 | 70.000 | 66.500 | 1,083 |
| 2024-04-24 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-04-23 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-04-22 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-04-19 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 0 |
| 2024-04-18 | 70.000 | 70.000 | 70.000 | 70.000 | 66.500 | 2,500 |
| 2024-04-17 | 65.000 | 67.500 | 60.300 | 67.500 | 64.125 | 5,850 |
| 2024-04-16 | 65.000 | 65.000 | 60.000 | 65.000 | 61.750 | 30 |
| 2024-04-15 | 65.000 | 65.000 | 65.000 | 65.000 | 61.750 | 0 |
| 2024-04-12 | 65.000 | 65.000 | 62.160 | 65.000 | 61.750 | 7,450 |
| 2024-04-11 | 65.000 | 65.000 | 62.000 | 65.000 | 61.750 | 3,000 |
| 2024-04-10 | 65.000 | 69.000 | 60.000 | 65.000 | 61.750 | 22,945 |
| 2024-04-09 | 67.500 | 68.700 | 56.000 | 65.000 | 61.750 | 44,633 |
| 2024-04-08 | 72.000 | 72.000 | 65.100 | 67.500 | 64.125 | 11,608 |
| 2024-04-05 | 72.500 | 72.500 | 70.000 | 72.500 | 68.875 | 1,000 |
| 2024-04-04 | 72.500 | 75.000 | 70.000 | 72.500 | 68.875 | 4,053 |
| 2024-04-03 | 72.500 | 72.500 | 70.000 | 72.500 | 68.875 | 1,000 |
| 2024-04-02 | 75.000 | 75.000 | 75.000 | 75.000 | 71.250 | 1,000 |
| 2024-03-28 | 80.000 | 80.000 | 80.000 | 80.000 | 76.000 | 1,750 |
| 2024-03-27 | 82.500 | 82.500 | 80.000 | 82.500 | 78.375 | 900 |
| 2024-03-26 | 85.000 | 85.000 | 80.000 | 85.000 | 80.750 | 900 |
| 2024-03-25 | 90.000 | 90.000 | 82.000 | 87.500 | 83.125 | 8,500 |
| 2024-03-22 | 95.000 | 95.000 | 90.000 | 95.000 | 90.250 | 704 |
| 2024-03-21 | 95.000 | 95.000 | 90.000 | 95.000 | 90.250 | 250 |
| 2024-03-20 | 95.000 | 95.000 | 93.000 | 95.000 | 90.250 | 250 |
| 2024-03-19 | 95.000 | 95.000 | 90.000 | 95.000 | 90.250 | 900 |
| 2024-03-18 | 95.000 | 95.000 | 93.000 | 95.000 | 90.250 | 919 |
| 2024-03-15 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
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.