Catalyst Media Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 134.00 | 134.00 | 134.00 | 134.00 | 103.12 | 0 |
| 2023-01-05 | 134.00 | 134.00 | 130.00 | 134.00 | 103.12 | 4,000 |
| 2023-01-04 | 136.00 | 140.00 | 132.00 | 137.00 | 105.43 | 1,601 |
| 2023-01-03 | 135.84 | 136.00 | 135.84 | 136.00 | 104.66 | 2,050 |
| 2022-12-30 | 124.00 | 134.00 | 124.00 | 131.00 | 100.81 | 20,196 |
| 2022-12-29 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-28 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-23 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-22 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-21 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-20 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-19 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-16 | 119.50 | 119.50 | 115.00 | 119.50 | 91.959 | 500 |
| 2022-12-15 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-14 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-13 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-12 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-09 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-08 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-07 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-06 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-05 | 119.50 | 123.20 | 119.50 | 119.50 | 91.959 | 500 |
| 2022-12-02 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-12-01 | 119.50 | 119.50 | 119.50 | 119.50 | 91.959 | 0 |
| 2022-11-30 | 117.00 | 120.90 | 115.27 | 119.50 | 91.959 | 2,006 |
| 2022-11-29 | 115.00 | 117.00 | 115.00 | 117.00 | 90.035 | 243,790 |
| 2022-11-28 | 110.00 | 110.90 | 106.06 | 110.00 | 84.649 | 14,000 |
| 2022-11-25 | 114.00 | 114.00 | 108.35 | 110.00 | 84.649 | 75,737 |
| 2022-11-24 | 116.72 | 116.72 | 105.00 | 115.00 | 88.496 | 52,540 |
| 2022-11-23 | 120.00 | 122.00 | 115.00 | 120.00 | 92.344 | 18,737 |
| 2022-11-22 | 120.00 | 120.00 | 115.00 | 120.00 | 92.344 | 13,333 |
| 2022-11-21 | 102.00 | 122.00 | 101.60 | 120.00 | 92.344 | 8,889 |
| 2022-11-18 | 95.000 | 100.00 | 90.150 | 99.000 | 76.184 | 410,045 |
| 2022-11-17 | 95.000 | 95.000 | 95.000 | 95.000 | 73.106 | 0 |
| 2022-11-16 | 95.000 | 99.375 | 95.000 | 95.000 | 73.106 | 30,050 |
| 2022-11-15 | 95.000 | 97.450 | 95.000 | 95.000 | 73.106 | 10,000 |
| 2022-11-14 | 95.000 | 98.000 | 90.000 | 95.000 | 73.106 | 6,668 |
| 2022-11-11 | 95.000 | 95.000 | 95.000 | 95.000 | 73.106 | 0 |
| 2022-11-10 | 95.000 | 95.000 | 95.000 | 95.000 | 73.106 | 0 |
| 2022-11-09 | 95.000 | 95.000 | 95.000 | 95.000 | 73.106 | 0 |
| 2022-11-08 | 95.000 | 95.000 | 95.000 | 95.000 | 73.106 | 0 |
| 2022-11-07 | 95.000 | 99.000 | 95.000 | 96.000 | 73.875 | 22,008 |
| 2022-11-04 | 96.000 | 96.000 | 96.000 | 96.000 | 73.875 | 0 |
| 2022-11-03 | 96.000 | 96.000 | 96.000 | 96.000 | 73.875 | 0 |
| 2022-11-02 | 96.000 | 96.000 | 96.000 | 96.000 | 73.875 | 0 |
| 2022-11-01 | 96.000 | 96.000 | 96.000 | 96.000 | 73.875 | 0 |
| 2022-10-31 | 96.000 | 96.000 | 96.000 | 96.000 | 73.875 | 0 |
| 2022-10-28 | 96.000 | 96.000 | 96.000 | 96.000 | 73.875 | 0 |
| 2022-10-27 | 96.000 | 96.000 | 96.000 | 96.000 | 73.875 | 0 |
| 2022-10-26 | 94.000 | 94.000 | 94.000 | 94.000 | 72.336 | 0 |
| 2022-10-25 | 94.000 | 94.000 | 94.000 | 94.000 | 72.336 | 0 |
| 2022-10-24 | 94.000 | 94.000 | 94.000 | 94.000 | 72.336 | 0 |
| 2022-10-21 | 94.000 | 94.000 | 94.000 | 94.000 | 72.336 | 0 |
| 2022-10-20 | 94.000 | 94.000 | 88.000 | 94.000 | 72.336 | 200 |
| 2022-10-19 | 94.000 | 94.000 | 88.000 | 94.000 | 72.336 | 333 |
| 2022-10-18 | 94.000 | 94.000 | 94.000 | 94.000 | 72.336 | 0 |
| 2022-10-17 | 94.000 | 94.000 | 88.000 | 94.000 | 72.336 | 144 |
| 2022-10-14 | 94.000 | 94.000 | 88.000 | 94.000 | 72.336 | 10,000 |
| 2022-10-13 | 94.000 | 94.000 | 88.512 | 94.000 | 72.336 | 2,847 |
| 2022-10-12 | 94.000 | 94.000 | 94.000 | 94.000 | 72.336 | 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.