Catalyst Media Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	102.50	102.50	100.00	102.50	97.375	305
2023-12-15	102.50	102.50	102.50	102.50	97.375	0
2023-12-14	102.50	102.50	100.00	102.50	97.375	500
2023-12-13	102.50	102.50	102.50	102.50	97.375	0
2023-12-12	102.50	104.25	102.50	102.50	97.375	189
2023-12-11	102.50	103.50	102.50	102.50	97.375	509
2023-12-08	102.50	104.25	102.50	102.50	97.375	266
2023-12-07	102.50	102.50	102.50	102.50	97.375	0
2023-12-06	102.50	102.50	102.50	102.50	97.375	0
2023-12-05	102.50	102.50	102.50	102.50	97.375	0
2023-12-04	102.50	102.50	102.50	102.50	97.375	0
2023-12-01	102.50	102.50	102.50	102.50	97.375	0
2023-11-30	102.50	102.50	102.50	102.50	97.375	0
2023-11-29	102.50	102.50	102.50	102.50	97.375	0
2023-11-28	102.50	102.50	96.000	102.50	97.375	10,367
2023-11-27	105.00	108.90	100.00	105.00	99.750	10,010
2023-11-24	105.00	105.00	100.00	105.00	99.750	36
2023-11-23	103.01	110.00	103.01	105.00	99.750	30,030
2023-11-22	102.50	109.25	102.50	102.50	97.375	1,907
2023-11-21	107.50	111.20	95.000	100.00	95.000	4,891
2023-11-20	107.50	107.50	107.50	107.50	102.13	0
2023-11-17	107.50	107.50	100.45	107.50	102.13	4,237
2023-11-16	107.50	107.50	101.00	107.50	102.13	8,451
2023-11-15	112.50	112.50	105.00	112.50	106.88	17,791
2023-11-14	115.00	115.00	109.00	115.00	109.25	6,598
2023-11-13	117.50	122.00	112.25	117.50	111.63	24,609
2023-11-10	117.50	117.50	112.25	117.50	111.63	1,000
2023-11-09	123.00	123.00	101.00	117.50	111.63	55,999
2023-11-08	155.00	166.00	147.20	157.50	123.98	28,391
2023-11-07	155.00	165.00	151.31	155.00	122.01	52,154
2023-11-06	155.00	163.20	148.55	155.00	122.01	44,898
2023-11-03	157.50	165.00	145.55	155.00	122.01	55,694
2023-11-02	143.50	159.75	143.50	150.00	118.07	84,556
2023-11-01	132.00	143.80	132.00	140.00	110.20	28,970
2023-10-31	127.50	132.00	127.50	127.50	100.36	4,516
2023-10-30	116.50	116.50	113.00	116.50	91.702	15
2023-10-27	116.50	116.50	116.50	116.50	91.702	0
2023-10-26	116.50	116.50	116.50	116.50	91.702	0
2023-10-25	116.50	116.50	116.50	116.50	91.702	0
2023-10-24	116.50	116.50	116.50	116.50	91.702	0
2023-10-23	116.50	116.50	116.50	116.50	91.702	0
2023-10-20	116.50	116.50	116.50	116.50	91.702	0
2023-10-19	117.50	117.50	115.00	117.50	92.489	2,500
2023-10-18	117.50	117.50	117.50	117.50	92.489	0
2023-10-17	117.50	117.50	115.00	117.50	92.489	14
2023-10-16	117.50	117.50	117.50	117.50	92.489	0
2023-10-13	117.50	117.50	117.50	117.50	92.489	0
2023-10-12	117.50	117.50	117.50	117.50	92.489	0
2023-10-11	117.50	117.50	117.50	117.50	92.489	0
2023-10-10	117.50	117.50	117.50	117.50	92.489	0
2023-10-09	117.50	117.50	117.50	117.50	92.489	0
2023-10-06	117.50	117.50	117.50	117.50	92.489	0
2023-10-05	117.50	117.50	117.50	117.50	92.489	0
2023-10-04	117.50	117.50	117.50	117.50	92.489	0
2023-10-03	117.50	117.50	117.50	117.50	92.489	0
2023-10-02	117.50	117.50	117.50	117.50	92.489	0
2023-09-29	117.50	117.50	117.50	117.50	92.489	0
2023-09-28	117.50	117.50	117.50	117.50	92.489	0
2023-09-27	117.50	117.50	117.50	117.50	92.489	0
2023-09-26	117.50	117.50	117.50	117.50	92.489	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.