Catalyst Media Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	47.500	47.500	47.500	47.500	47.500	0
2025-11-10	47.500	47.500	47.500	47.500	47.500	0
2025-11-07	47.500	47.500	41.000	47.500	47.500	680
2025-11-06	47.500	47.500	47.500	47.500	47.500	0
2025-11-05	47.500	47.500	41.000	47.500	47.500	300
2025-11-04	47.500	47.500	41.000	47.500	47.500	1,056
2025-11-03	47.500	47.500	47.000	47.500	47.500	511
2025-10-31	47.500	47.500	47.000	47.500	47.500	835
2025-10-30	45.000	45.000	41.000	45.000	45.000	430
2025-10-29	47.500	49.500	40.000	45.000	45.000	5,373
2025-10-28	47.500	54.000	47.500	47.500	47.500	500
2025-10-27	47.500	47.500	47.500	47.500	47.500	0
2025-10-24	47.500	47.500	47.500	47.500	47.500	0
2025-10-23	47.500	47.500	47.500	47.500	47.500	0
2025-10-22	47.500	47.500	47.500	47.500	47.500	0
2025-10-21	47.500	47.500	47.500	47.500	47.500	0
2025-10-20	47.500	47.500	47.500	47.500	47.500	0
2025-10-17	47.500	47.500	47.500	47.500	47.500	0
2025-10-16	47.500	52.000	47.500	47.500	47.500	2,500
2025-10-15	47.500	47.500	47.500	47.500	47.500	0
2025-10-14	47.500	47.500	41.100	47.500	47.500	452
2025-10-13	47.500	47.500	47.500	47.500	47.500	0
2025-10-10	47.500	47.500	41.100	47.500	47.500	1,000
2025-10-09	47.500	47.500	41.100	47.500	47.500	1,000
2025-10-08	47.500	47.500	47.500	47.500	47.500	0
2025-10-07	47.500	52.000	47.500	47.500	47.500	96
2025-10-06	47.500	47.500	41.000	47.500	47.500	1,842
2025-10-03	47.500	47.500	47.500	47.500	47.500	0
2025-10-02	47.500	47.500	47.500	47.500	47.500	0
2025-10-01	48.000	48.000	41.000	47.500	47.500	6,000
2025-09-30	52.500	52.500	52.500	52.500	52.500	0
2025-09-29	52.500	52.500	52.500	52.500	52.500	0
2025-09-26	52.500	52.500	52.500	52.500	52.500	0
2025-09-25	52.500	52.500	52.500	52.500	52.500	0
2025-09-24	52.500	52.500	45.000	52.500	52.500	4,000
2025-09-23	52.500	52.500	52.500	52.500	52.500	28,350
2025-09-22	52.500	52.500	52.500	52.500	52.500	0
2025-09-19	52.500	52.500	52.500	52.500	52.500	0
2025-09-18	52.500	52.500	52.500	52.500	52.500	0
2025-09-17	52.500	52.500	46.800	52.500	52.500	28
2025-09-16	52.500	52.500	52.500	52.500	52.500	0
2025-09-15	52.500	52.500	52.500	52.500	52.500	0
2025-09-12	52.500	52.500	52.500	52.500	52.500	0
2025-09-11	52.500	52.500	52.500	52.500	52.500	0
2025-09-10	52.500	52.500	52.500	52.500	52.500	0
2025-09-09	52.500	59.000	52.500	52.500	52.500	669
2025-09-08	52.500	52.500	52.500	52.500	52.500	0
2025-09-05	52.500	52.500	46.800	52.500	52.500	90
2025-09-04	52.500	52.500	52.500	52.500	52.500	0
2025-09-03	52.500	60.000	52.500	52.500	52.500	100
2025-09-02	52.500	52.500	52.500	52.500	52.500	0
2025-09-01	52.500	59.000	46.800	52.500	52.500	360,913
2025-08-29	52.500	52.500	52.500	52.500	52.500	0
2025-08-28	52.500	52.500	52.500	52.500	52.500	0
2025-08-27	52.500	52.500	52.500	52.500	52.500	0
2025-08-26	52.500	52.500	52.500	52.500	52.500	0
2025-08-22	52.500	52.500	52.500	52.500	52.500	0
2025-08-21	52.500	52.500	52.500	52.500	52.500	0
2025-08-20	52.500	52.500	52.500	52.500	52.500	0
2025-08-19	52.500	52.500	46.050	52.500	52.500	20

← NewerPage 5 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.