Catalyst Media Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 71.500 | 71.500 | 71.500 | 71.500 | 55.022 | 0 |
| 2022-04-14 | 71.500 | 71.500 | 71.500 | 71.500 | 55.022 | 0 |
| 2022-04-13 | 71.500 | 71.500 | 71.500 | 71.500 | 55.022 | 0 |
| 2022-04-12 | 71.500 | 71.500 | 71.500 | 71.500 | 55.022 | 0 |
| 2022-04-11 | 71.500 | 71.500 | 71.500 | 71.500 | 55.022 | 0 |
| 2022-04-08 | 71.500 | 71.500 | 71.500 | 71.500 | 55.022 | 0 |
| 2022-04-07 | 71.000 | 71.000 | 71.000 | 71.000 | 54.637 | 0 |
| 2022-04-06 | 71.000 | 75.000 | 71.000 | 71.000 | 54.637 | 1,586 |
| 2022-04-05 | 71.000 | 75.000 | 71.000 | 71.000 | 54.637 | 1,828 |
| 2022-04-04 | 69.000 | 71.000 | 69.000 | 71.000 | 54.637 | 1,434 |
| 2022-04-01 | 60.000 | 67.000 | 60.000 | 64.500 | 49.635 | 1,750 |
| 2022-03-31 | 58.500 | 58.500 | 58.500 | 58.500 | 45.018 | 0 |
| 2022-03-30 | 55.000 | 58.000 | 55.000 | 58.000 | 44.633 | 6,750 |
| 2022-03-29 | 53.500 | 53.500 | 53.500 | 53.500 | 41.170 | 0 |
| 2022-03-28 | 53.500 | 53.500 | 53.500 | 53.500 | 41.170 | 0 |
| 2022-03-25 | 52.000 | 53.500 | 52.000 | 53.500 | 41.170 | 63,500 |
| 2022-03-24 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-23 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-22 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-21 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-18 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-17 | 52.000 | 52.000 | 50.000 | 52.000 | 40.016 | 38 |
| 2022-03-16 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-15 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-14 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-11 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-10 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-09 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-08 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-07 | 52.000 | 52.000 | 50.200 | 52.000 | 40.016 | 5,000 |
| 2022-03-04 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-03 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-02 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-03-01 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-02-28 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-02-25 | 52.000 | 52.000 | 52.000 | 52.000 | 40.016 | 0 |
| 2022-02-24 | 52.000 | 52.000 | 51.150 | 52.000 | 40.016 | 2,000 |
| 2022-02-23 | 52.500 | 52.500 | 52.500 | 52.500 | 40.400 | 0 |
| 2022-02-22 | 52.500 | 52.500 | 52.500 | 52.500 | 40.400 | 0 |
| 2022-02-21 | 52.500 | 52.500 | 52.500 | 52.500 | 40.400 | 0 |
| 2022-02-18 | 52.500 | 52.500 | 52.500 | 52.500 | 40.400 | 0 |
| 2022-02-17 | 52.500 | 52.500 | 52.500 | 52.500 | 40.400 | 0 |
| 2022-02-16 | 52.500 | 54.000 | 52.500 | 52.500 | 40.400 | 6,111 |
| 2022-02-15 | 51.500 | 51.500 | 51.500 | 51.500 | 39.631 | 0 |
| 2022-02-14 | 51.500 | 51.500 | 51.500 | 51.500 | 39.631 | 0 |
| 2022-02-11 | 51.500 | 51.500 | 51.500 | 51.500 | 39.631 | 0 |
| 2022-02-10 | 51.500 | 53.000 | 51.500 | 51.500 | 39.631 | 4,000 |
| 2022-02-09 | 51.000 | 52.000 | 51.000 | 51.000 | 39.246 | 5,489 |
| 2022-02-08 | 50.000 | 50.000 | 50.000 | 50.000 | 38.477 | 0 |
| 2022-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 38.477 | 0 |
| 2022-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 38.477 | 0 |
| 2022-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 38.477 | 0 |
| 2022-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 38.477 | 0 |
| 2022-02-01 | 50.000 | 51.900 | 50.000 | 50.000 | 38.477 | 3,400 |
| 2022-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 38.477 | 0 |
| 2022-01-28 | 50.000 | 50.000 | 50.000 | 50.000 | 38.477 | 0 |
| 2022-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 38.477 | 0 |
| 2022-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 38.477 | 0 |
| 2022-01-25 | 50.000 | 50.000 | 49.000 | 50.000 | 38.477 | 11,228 |
| 2022-01-24 | 51.000 | 51.000 | 51.000 | 51.000 | 39.246 | 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.