Catalyst Media Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-29 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-28 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-27 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-26 | 140.00 | 140.00 | 135.00 | 140.00 | 110.20 | 92 |
| 2023-06-23 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-22 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-21 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-20 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-19 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-16 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-15 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-14 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-13 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-12 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-09 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-08 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-07 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-06 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-05 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-06-02 | 140.00 | 140.00 | 135.00 | 140.00 | 110.20 | 5,000 |
| 2023-06-01 | 137.50 | 140.00 | 135.00 | 140.00 | 110.20 | 39,550 |
| 2023-05-31 | 137.50 | 137.50 | 135.00 | 137.50 | 108.23 | 5,000 |
| 2023-05-30 | 137.50 | 137.50 | 135.00 | 137.50 | 108.23 | 190 |
| 2023-05-26 | 137.50 | 137.50 | 135.00 | 137.50 | 108.23 | 10,319 |
| 2023-05-25 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-05-24 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-05-23 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-05-22 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-05-19 | 140.00 | 140.00 | 135.00 | 140.00 | 110.20 | 100 |
| 2023-05-18 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-05-17 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-05-16 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-05-15 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-05-12 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-05-11 | 140.00 | 140.00 | 135.00 | 140.00 | 110.20 | 100 |
| 2023-05-10 | 140.00 | 140.00 | 135.00 | 140.00 | 110.20 | 100 |
| 2023-05-09 | 140.00 | 140.00 | 140.00 | 140.00 | 110.20 | 0 |
| 2023-05-05 | 140.00 | 140.00 | 135.00 | 140.00 | 110.20 | 962 |
| 2023-05-04 | 145.00 | 147.50 | 145.00 | 145.00 | 114.14 | 2,000 |
| 2023-05-03 | 145.00 | 145.00 | 140.00 | 145.00 | 114.14 | 350 |
| 2023-05-02 | 145.00 | 145.00 | 140.00 | 145.00 | 114.14 | 5,500 |
| 2023-04-28 | 152.50 | 152.50 | 152.50 | 152.50 | 120.04 | 0 |
| 2023-04-27 | 152.50 | 152.50 | 152.50 | 152.50 | 120.04 | 0 |
| 2023-04-26 | 152.50 | 152.50 | 152.50 | 152.50 | 120.04 | 0 |
| 2023-04-25 | 152.50 | 152.50 | 145.00 | 152.50 | 120.04 | 250 |
| 2023-04-24 | 152.50 | 152.50 | 152.50 | 152.50 | 120.04 | 0 |
| 2023-04-21 | 152.50 | 155.00 | 152.50 | 152.50 | 120.04 | 92 |
| 2023-04-20 | 152.50 | 152.50 | 145.00 | 152.50 | 120.04 | 490 |
| 2023-04-19 | 152.50 | 152.50 | 152.50 | 152.50 | 120.04 | 0 |
| 2023-04-18 | 152.50 | 152.50 | 152.50 | 152.50 | 120.04 | 0 |
| 2023-04-17 | 152.50 | 152.50 | 150.00 | 152.50 | 120.04 | 1,000 |
| 2023-04-14 | 155.00 | 155.00 | 155.00 | 155.00 | 122.01 | 960 |
| 2023-04-13 | 155.00 | 155.00 | 150.00 | 155.00 | 122.01 | 2,000 |
| 2023-04-12 | 155.00 | 155.00 | 155.00 | 155.00 | 122.01 | 0 |
| 2023-04-11 | 155.00 | 155.00 | 155.00 | 155.00 | 122.01 | 0 |
| 2023-04-06 | 155.00 | 155.00 | 155.00 | 155.00 | 122.01 | 0 |
| 2023-04-05 | 155.00 | 155.00 | 155.00 | 155.00 | 122.01 | 0 |
| 2023-04-04 | 155.00 | 155.00 | 155.00 | 155.00 | 122.01 | 0 |
| 2023-04-03 | 157.50 | 158.70 | 150.00 | 155.00 | 122.01 | 3,521 |
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.