Catalyst Media Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-03-13 | 95.000 | 95.000 | 93.000 | 95.000 | 90.250 | 638 |
| 2024-03-12 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-03-11 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-03-08 | 95.000 | 97.000 | 95.000 | 95.000 | 90.250 | 16 |
| 2024-03-07 | 95.000 | 95.000 | 93.000 | 95.000 | 90.250 | 1,065 |
| 2024-03-06 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-03-05 | 95.000 | 95.000 | 93.000 | 95.000 | 90.250 | 208 |
| 2024-03-04 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-03-01 | 95.000 | 95.000 | 93.000 | 95.000 | 90.250 | 533 |
| 2024-02-29 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-28 | 95.000 | 95.000 | 90.000 | 95.000 | 90.250 | 48 |
| 2024-02-27 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-26 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-23 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-22 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-21 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-20 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-19 | 95.000 | 95.000 | 93.000 | 95.000 | 90.250 | 3,217 |
| 2024-02-16 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-15 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-14 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-13 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-12 | 95.000 | 95.000 | 90.000 | 95.000 | 90.250 | 191 |
| 2024-02-09 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-08 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-07 | 95.000 | 99.000 | 95.000 | 95.000 | 90.250 | 16 |
| 2024-02-06 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-05 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-02-02 | 95.000 | 95.000 | 90.000 | 95.000 | 90.250 | 1,408 |
| 2024-02-01 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-01-31 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-01-30 | 95.000 | 100.00 | 95.000 | 95.000 | 90.250 | 883,636 |
| 2024-01-29 | 95.000 | 95.000 | 93.000 | 95.000 | 90.250 | 314 |
| 2024-01-26 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-01-25 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-01-24 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-01-23 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-01-22 | 95.000 | 95.000 | 90.000 | 95.000 | 90.250 | 1,549 |
| 2024-01-19 | 95.000 | 95.000 | 94.000 | 95.000 | 90.250 | 1 |
| 2024-01-18 | 95.000 | 100.00 | 94.000 | 95.000 | 90.250 | 750 |
| 2024-01-17 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-01-16 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-01-15 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-01-12 | 95.000 | 95.000 | 94.000 | 95.000 | 90.250 | 250 |
| 2024-01-11 | 95.000 | 95.000 | 94.500 | 95.000 | 90.250 | 15 |
| 2024-01-10 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-01-09 | 95.000 | 95.000 | 89.355 | 95.000 | 90.250 | 5,000 |
| 2024-01-08 | 95.000 | 95.000 | 90.100 | 95.000 | 90.250 | 195 |
| 2024-01-05 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 285,000 |
| 2024-01-04 | 95.000 | 98.000 | 95.000 | 95.000 | 90.250 | 248 |
| 2024-01-03 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-01-02 | 102.50 | 104.20 | 86.000 | 95.000 | 90.250 | 6,602 |
| 2023-12-29 | 102.50 | 104.20 | 102.50 | 102.50 | 97.375 | 1,156 |
| 2023-12-28 | 102.50 | 102.50 | 100.15 | 102.50 | 97.375 | 1,974 |
| 2023-12-27 | 102.50 | 104.25 | 102.50 | 102.50 | 97.375 | 268 |
| 2023-12-22 | 102.50 | 102.50 | 102.50 | 102.50 | 97.375 | 0 |
| 2023-12-21 | 102.50 | 102.50 | 102.50 | 102.50 | 97.375 | 0 |
| 2023-12-20 | 102.50 | 103.00 | 102.50 | 102.50 | 97.375 | 2,000 |
| 2023-12-19 | 102.50 | 102.50 | 102.50 | 102.50 | 97.375 | 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.