Catalyst Media Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	94.000	94.000	94.000	94.000	72.336	0
2022-10-10	94.000	94.000	94.000	94.000	72.336	7,500
2022-10-07	91.500	95.000	91.500	95.000	73.106	11,606
2022-10-06	87.500	90.000	85.250	89.000	68.488	23,776
2022-10-05	87.500	87.500	87.500	87.500	67.334	0
2022-10-04	87.500	87.500	87.500	87.500	67.334	0
2022-10-03	87.500	89.400	85.250	87.500	67.334	88
2022-09-30	87.500	87.500	87.500	87.500	67.334	0
2022-09-29	87.500	87.500	87.500	87.500	67.334	0
2022-09-28	87.500	87.500	87.500	87.500	67.334	0
2022-09-27	87.500	87.500	87.500	87.500	67.334	0
2022-09-26	87.500	87.500	85.500	87.500	67.334	7,000
2022-09-23	88.500	88.500	87.000	88.500	68.104	74
2022-09-22	88.500	88.500	88.500	88.500	68.104	0
2022-09-21	88.500	88.500	88.500	88.500	68.104	0
2022-09-20	88.500	88.500	88.500	88.500	68.104	0
2022-09-16	87.500	89.400	87.500	87.500	67.334	7,500
2022-09-15	87.500	87.500	87.500	87.500	67.334	0
2022-09-14	87.500	87.500	87.000	87.500	67.334	500
2022-09-13	87.500	87.500	87.500	87.500	67.334	0
2022-09-12	87.500	87.500	87.500	87.500	67.334	0
2022-09-09	87.500	87.500	87.500	87.500	67.334	0
2022-09-08	87.500	87.500	87.500	87.500	67.334	0
2022-09-07	87.500	87.500	85.250	87.500	67.334	700
2022-09-06	87.500	87.500	87.500	87.500	67.334	0
2022-09-05	87.500	87.500	87.500	87.500	67.334	0
2022-09-02	87.500	87.500	85.000	87.500	67.334	2,500
2022-09-01	87.500	87.500	87.500	87.500	67.334	0
2022-08-31	87.500	87.500	87.500	87.500	67.334	0
2022-08-30	87.500	87.500	86.000	87.500	67.334	1,000
2022-08-26	87.500	87.500	87.500	87.500	67.334	0
2022-08-25	87.500	87.500	87.500	87.500	67.334	0
2022-08-24	87.000	87.000	87.000	87.000	66.949	0
2022-08-23	87.000	87.000	87.000	87.000	66.949	0
2022-08-22	86.500	89.400	85.000	87.000	66.949	11,712
2022-08-19	86.500	86.500	82.600	86.500	66.565	11,766
2022-08-18	88.000	88.000	88.000	88.000	67.719	0
2022-08-17	88.000	88.000	88.000	88.000	67.719	0
2022-08-16	88.000	88.000	88.000	88.000	67.719	0
2022-08-15	88.000	88.000	88.000	88.000	67.719	0
2022-08-12	88.000	88.000	88.000	88.000	67.719	0
2022-08-11	88.000	88.000	88.000	88.000	67.719	0
2022-08-10	88.000	88.000	88.000	88.000	67.719	0
2022-08-09	88.000	88.000	88.000	88.000	67.719	0
2022-08-08	88.000	88.000	88.000	88.000	67.719	0
2022-08-05	88.000	88.000	88.000	88.000	67.719	0
2022-08-04	88.000	88.000	88.000	88.000	67.719	0
2022-08-03	88.000	88.000	88.000	88.000	67.719	0
2022-08-02	88.000	88.000	88.000	88.000	67.719	0
2022-08-01	88.000	88.000	88.000	88.000	67.719	0
2022-07-29	85.000	90.000	85.000	88.000	67.719	3,500
2022-07-28	83.500	83.500	83.500	83.500	64.256	0
2022-07-27	83.500	83.500	82.000	83.500	64.256	25,000
2022-07-26	81.500	82.500	80.000	82.500	63.486	130
2022-07-25	81.500	81.500	81.500	81.500	62.717	0
2022-07-22	80.500	80.500	78.000	80.500	61.947	134
2022-07-21	80.500	80.500	80.500	80.500	61.947	0
2022-07-20	80.500	80.500	80.500	80.500	61.947	0
2022-07-19	79.000	80.500	79.000	80.500	61.947	3,165
2022-07-18	79.000	79.000	79.000	79.000	60.793	0

← NewerPage 18 of 22 · 1,269 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.