Catalyst Media Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 90.000 | 90.000 | 90.000 | 90.000 | 85.500 | 0 |
| 2024-11-27 | 90.000 | 90.000 | 90.000 | 90.000 | 85.500 | 0 |
| 2024-11-26 | 90.000 | 90.000 | 85.000 | 90.000 | 85.500 | 234 |
| 2024-11-25 | 90.000 | 90.000 | 90.000 | 90.000 | 85.500 | 2,500 |
| 2024-11-22 | 97.000 | 99.000 | 90.000 | 96.500 | 91.675 | 8,501 |
| 2024-11-21 | 97.000 | 97.000 | 97.000 | 97.000 | 92.150 | 0 |
| 2024-11-20 | 98.000 | 99.000 | 98.000 | 98.000 | 93.100 | 1,500 |
| 2024-11-19 | 96.500 | 96.500 | 96.500 | 96.500 | 91.675 | 0 |
| 2024-11-18 | 99.000 | 99.000 | 99.000 | 99.000 | 94.050 | 0 |
| 2024-11-15 | 99.000 | 99.000 | 99.000 | 99.000 | 94.050 | 0 |
| 2024-11-14 | 99.000 | 99.000 | 95.000 | 99.000 | 94.050 | 52 |
| 2024-11-13 | 105.00 | 105.00 | 97.000 | 99.000 | 94.050 | 22,580 |
| 2024-11-12 | 105.00 | 107.00 | 105.00 | 105.00 | 99.750 | 5,600 |
| 2024-11-11 | 105.00 | 105.00 | 105.00 | 105.00 | 99.750 | 0 |
| 2024-11-08 | 105.00 | 107.00 | 105.00 | 105.00 | 99.750 | 3,280 |
| 2024-11-07 | 105.00 | 105.00 | 105.00 | 105.00 | 99.750 | 4,500 |
| 2024-11-06 | 105.00 | 105.00 | 105.00 | 105.00 | 99.750 | 0 |
| 2024-11-05 | 105.50 | 105.50 | 101.00 | 105.00 | 99.750 | 11,962 |
| 2024-11-04 | 107.00 | 110.00 | 107.00 | 107.50 | 102.13 | 12,750 |
| 2024-11-01 | 100.00 | 100.00 | 100.00 | 100.00 | 95.000 | 0 |
| 2024-10-31 | 97.500 | 102.00 | 96.100 | 100.00 | 95.000 | 5,552 |
| 2024-10-30 | 97.500 | 97.500 | 97.500 | 97.500 | 92.625 | 0 |
| 2024-10-29 | 97.500 | 99.500 | 97.500 | 97.500 | 92.625 | 1,502 |
| 2024-10-28 | 95.000 | 95.000 | 92.550 | 95.000 | 90.250 | 30 |
| 2024-10-25 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-10-24 | 95.000 | 99.500 | 92.550 | 95.000 | 90.250 | 986 |
| 2024-10-23 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 0 |
| 2024-10-22 | 95.000 | 95.000 | 95.000 | 95.000 | 90.250 | 440 |
| 2024-10-21 | 92.500 | 92.500 | 92.500 | 92.500 | 87.875 | 0 |
| 2024-10-18 | 92.500 | 94.250 | 92.500 | 92.500 | 87.875 | 1,061 |
| 2024-10-17 | 92.500 | 92.500 | 92.500 | 92.500 | 87.875 | 0 |
| 2024-10-16 | 92.500 | 92.500 | 92.500 | 92.500 | 87.875 | 0 |
| 2024-10-15 | 92.500 | 92.500 | 92.500 | 92.500 | 87.875 | 0 |
| 2024-10-14 | 92.500 | 92.500 | 90.000 | 92.500 | 87.875 | 5 |
| 2024-10-11 | 92.500 | 92.500 | 92.500 | 92.500 | 87.875 | 0 |
| 2024-10-10 | 92.500 | 94.750 | 91.500 | 92.500 | 87.875 | 1,543 |
| 2024-10-09 | 90.000 | 94.400 | 90.000 | 90.000 | 85.500 | 550 |
| 2024-10-08 | 90.000 | 94.400 | 90.000 | 90.000 | 85.500 | 225 |
| 2024-10-07 | 90.000 | 94.400 | 90.000 | 90.000 | 85.500 | 234 |
| 2024-10-04 | 90.000 | 94.500 | 90.000 | 90.000 | 85.500 | 306 |
| 2024-10-03 | 90.000 | 90.000 | 90.000 | 90.000 | 85.500 | 0 |
| 2024-10-02 | 90.000 | 90.000 | 90.000 | 90.000 | 85.500 | 0 |
| 2024-10-01 | 90.000 | 94.500 | 86.000 | 90.000 | 85.500 | 1,795 |
| 2024-09-30 | 88.250 | 90.000 | 88.250 | 90.000 | 85.500 | 6,708 |
| 2024-09-27 | 87.500 | 87.500 | 87.500 | 87.500 | 83.125 | 0 |
| 2024-09-26 | 87.500 | 87.500 | 87.500 | 87.500 | 83.125 | 0 |
| 2024-09-25 | 85.000 | 86.500 | 85.000 | 85.000 | 80.750 | 226 |
| 2024-09-24 | 85.000 | 86.500 | 85.000 | 85.000 | 80.750 | 520 |
| 2024-09-23 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-09-20 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-09-19 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-09-18 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-09-17 | 85.000 | 86.700 | 85.000 | 85.000 | 80.750 | 4,609 |
| 2024-09-16 | 85.000 | 90.000 | 85.000 | 85.000 | 80.750 | 26 |
| 2024-09-13 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-09-12 | 85.000 | 85.000 | 82.220 | 85.000 | 80.750 | 20 |
| 2024-09-11 | 85.000 | 85.000 | 80.000 | 85.000 | 80.750 | 28 |
| 2024-09-10 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-09-09 | 85.000 | 85.000 | 85.000 | 85.000 | 80.750 | 0 |
| 2024-09-06 | 85.000 | 85.000 | 82.220 | 85.000 | 80.750 | 2,062 |
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.