Catalyst Media Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	117.50	117.50	117.50	117.50	92.489	0
2023-09-22	117.50	117.50	115.00	117.50	92.489	7,000
2023-09-21	117.50	117.50	115.00	117.50	92.489	3,000
2023-09-20	117.50	117.50	117.50	117.50	92.489	0
2023-09-19	117.50	117.50	117.50	117.50	92.489	0
2023-09-18	117.50	117.50	117.50	117.50	92.489	0
2023-09-15	117.50	117.50	117.50	117.50	92.489	0
2023-09-14	117.50	117.50	115.00	117.50	92.489	84
2023-09-13	117.50	117.50	117.50	117.50	92.489	0
2023-09-12	117.50	117.50	117.50	117.50	92.489	0
2023-09-11	119.00	119.00	119.00	119.00	93.670	0
2023-09-08	119.00	119.00	119.00	119.00	93.670	0
2023-09-07	119.00	119.00	119.00	119.00	93.670	0
2023-09-06	119.00	119.00	115.00	119.00	93.670	500
2023-09-05	120.00	123.00	120.00	120.00	94.457	805
2023-09-04	120.00	120.00	120.00	120.00	94.457	0
2023-09-01	120.00	120.00	115.00	120.00	94.457	620
2023-08-31	120.00	120.00	120.00	120.00	94.457	0
2023-08-30	120.00	120.00	120.00	120.00	94.457	0
2023-08-29	120.00	120.00	120.00	120.00	94.457	0
2023-08-25	120.00	120.00	120.00	120.00	94.457	0
2023-08-24	120.00	120.00	120.00	120.00	94.457	0
2023-08-23	120.00	120.00	120.00	120.00	94.457	0
2023-08-22	120.00	120.00	120.00	120.00	94.457	0
2023-08-21	120.00	120.00	120.00	120.00	94.457	0
2023-08-18	120.00	120.00	120.00	120.00	94.457	0
2023-08-17	120.00	120.00	120.00	120.00	94.457	0
2023-08-16	120.00	120.00	120.00	120.00	94.457	0
2023-08-15	120.00	120.00	120.00	120.00	94.457	7,995
2023-08-14	127.50	127.50	127.50	127.50	100.36	0
2023-08-11	127.50	127.50	127.50	127.50	100.36	0
2023-08-10	127.50	127.50	127.50	127.50	100.36	0
2023-08-09	127.50	127.50	127.50	127.50	100.36	0
2023-08-08	127.50	127.50	127.50	127.50	100.36	0
2023-08-07	127.50	127.50	127.50	127.50	100.36	0
2023-08-04	127.50	127.50	127.50	127.50	100.36	0
2023-08-03	127.50	127.50	127.50	127.50	100.36	0
2023-08-02	127.50	127.50	127.50	127.50	100.36	0
2023-08-01	127.50	127.50	127.50	127.50	100.36	0
2023-07-31	127.50	127.50	127.50	127.50	100.36	0
2023-07-28	127.50	130.20	127.50	127.50	100.36	380
2023-07-27	127.50	127.50	120.00	127.50	100.36	4,383
2023-07-26	130.00	130.00	130.00	130.00	102.33	0
2023-07-25	130.00	132.00	125.00	130.00	102.33	1,375
2023-07-24	130.00	130.00	130.00	130.00	102.33	0
2023-07-21	130.00	130.00	125.00	130.00	102.33	1,304
2023-07-20	132.50	132.50	132.50	132.50	104.30	0
2023-07-19	132.50	132.50	125.00	132.50	104.30	11
2023-07-18	132.50	132.50	132.50	132.50	104.30	0
2023-07-17	132.50	132.50	132.50	132.50	104.30	0
2023-07-14	132.50	132.50	132.50	132.50	104.30	0
2023-07-13	132.50	132.50	132.50	132.50	104.30	0
2023-07-12	132.50	132.50	132.50	132.50	104.30	0
2023-07-11	132.50	132.50	132.50	132.50	104.30	0
2023-07-10	132.50	132.50	132.50	132.50	104.30	0
2023-07-07	135.00	135.00	125.00	132.50	104.30	5,464
2023-07-06	140.00	140.00	140.00	140.00	110.20	0
2023-07-05	140.00	140.00	140.00	140.00	110.20	0
2023-07-04	140.00	140.00	140.00	140.00	110.20	0
2023-07-03	140.00	142.90	140.00	140.00	110.20	341

← NewerPage 14 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.