Catalyst Media Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	157.50	157.50	157.50	157.50	123.98	0
2023-03-30	157.50	157.50	157.50	157.50	123.98	0
2023-03-29	157.50	157.50	157.50	157.50	123.98	0
2023-03-28	157.50	157.50	157.50	157.50	123.98	0
2023-03-27	157.50	157.50	157.50	157.50	123.98	0
2023-03-24	157.50	157.50	150.00	157.50	123.98	403
2023-03-23	157.50	157.50	157.50	157.50	123.98	0
2023-03-22	157.50	157.50	157.50	157.50	123.98	0
2023-03-21	157.50	157.50	157.50	157.50	123.98	0
2023-03-20	157.50	158.90	157.50	157.50	123.98	629
2023-03-17	157.50	157.50	157.50	157.50	123.98	0
2023-03-16	157.50	157.50	157.50	157.50	123.98	0
2023-03-15	157.50	157.50	157.50	157.50	123.98	0
2023-03-14	157.50	157.50	157.50	157.50	123.98	0
2023-03-13	157.50	157.50	157.50	157.50	123.98	0
2023-03-10	157.50	157.50	157.50	157.50	123.98	0
2023-03-09	157.50	161.25	150.00	157.50	123.98	1,120
2023-03-08	157.50	157.50	150.00	157.50	123.98	559
2023-03-07	157.50	157.50	157.50	157.50	123.98	0
2023-03-06	157.50	157.50	150.00	157.50	123.98	100
2023-03-03	157.50	157.50	157.50	157.50	123.98	0
2023-03-02	157.50	162.00	157.50	157.50	123.98	249
2023-03-01	157.50	157.50	157.50	157.50	123.98	0
2023-02-28	157.50	157.50	155.00	157.50	123.98	550
2023-02-27	160.00	160.00	160.00	160.00	125.94	1,550
2023-02-24	165.00	165.00	165.00	165.00	129.88	0
2023-02-23	172.50	173.00	160.00	165.00	129.88	3,277
2023-02-22	151.00	175.00	150.00	172.50	135.78	30,342
2023-02-21	151.00	151.00	151.00	151.00	118.86	0
2023-02-20	151.00	153.45	151.00	151.00	118.86	98
2023-02-17	151.00	151.00	151.00	151.00	118.86	0
2023-02-16	151.00	153.45	151.00	151.00	118.86	1,296
2023-02-15	150.00	150.00	150.00	150.00	118.07	0
2023-02-14	150.00	150.00	150.00	150.00	118.07	0
2023-02-13	150.00	153.90	145.00	150.00	118.07	646
2023-02-10	150.00	150.00	150.00	150.00	118.07	0
2023-02-09	152.50	155.00	145.00	150.00	118.07	3,150
2023-02-08	149.40	154.45	149.40	152.50	120.04	7,791
2023-02-07	147.50	149.40	147.50	147.50	116.10	372
2023-02-06	147.50	149.40	147.50	147.50	116.10	87
2023-02-03	147.50	149.40	147.50	147.50	116.10	23
2023-02-02	147.50	147.50	147.50	147.50	116.10	0
2023-02-01	147.50	147.50	147.50	147.50	116.10	0
2023-01-31	147.50	147.50	147.50	147.50	116.10	0
2023-01-30	147.50	147.50	147.50	147.50	116.10	0
2023-01-27	147.50	149.40	145.10	147.50	116.10	129
2023-01-26	147.50	147.50	147.50	147.50	116.10	0
2023-01-25	147.50	147.50	147.50	147.50	116.10	0
2023-01-24	147.50	147.50	145.00	147.50	116.10	174
2023-01-23	147.50	147.50	145.00	147.50	116.10	392
2023-01-20	147.50	147.50	147.50	147.50	116.10	0
2023-01-19	147.50	149.40	145.00	147.50	116.10	864
2023-01-18	145.00	150.00	140.00	147.50	113.51	4,856
2023-01-17	145.00	149.40	145.00	145.00	111.58	660
2023-01-16	145.00	149.40	140.00	145.00	111.58	1,161
2023-01-13	145.00	145.00	145.00	145.00	111.58	0
2023-01-12	140.00	149.40	140.00	145.00	111.58	4,151
2023-01-11	137.50	139.90	137.50	137.50	105.81	1,422
2023-01-10	135.00	138.00	135.00	135.00	103.89	2,304
2023-01-09	134.00	134.00	130.00	134.00	103.12	1,367

← NewerPage 16 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.