Centaur Media Plc (CAU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:21PM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 37.05 | 37.05 | 36.20 | 37.00 | 37.00 | 245,862 |
| 25 June 2024 | 37.50 | 37.05 | 36.20 | 36.20 | 36.20 | 82,130 |
| 24 June 2024 | 38.00 | 39.00 | 37.05 | 37.50 | 37.50 | 87,132 |
| 21 June 2024 | 38.00 | 37.20 | 37.18 | 38.00 | 38.00 | 40,900 |
| 20 June 2024 | 38.00 | 37.40 | 36.20 | 38.00 | 38.00 | 156,830 |
| 19 June 2024 | 38.50 | 37.50 | 37.15 | 38.00 | 38.00 | 91,629 |
| 18 June 2024 | 38.50 | 37.60 | 37.60 | 37.60 | 37.60 | 3,300 |
| 17 June 2024 | 38.50 | 37.60 | 37.00 | 38.50 | 38.50 | 136,961 |
| 14 June 2024 | 38.50 | 37.70 | 37.33 | 38.50 | 38.50 | 10,083 |
| 13 June 2024 | 38.50 | 37.42 | 37.42 | 38.50 | 38.50 | 7,217 |
| 12 June 2024 | 38.50 | 40.00 | 37.42 | 38.50 | 38.50 | 19,881 |
| 11 June 2024 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 84,467 |
| 10 June 2024 | 38.50 | 38.60 | 37.31 | 38.50 | 38.50 | 854,011 |
| 07 June 2024 | 39.00 | 39.00 | 37.00 | 38.50 | 38.50 | 34,139 |
| 06 June 2024 | 39.00 | 38.18 | 38.00 | 39.00 | 39.00 | 20,001 |
| 05 June 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 33 |
| 04 June 2024 | 39.50 | 39.50 | 38.20 | 39.00 | 39.00 | 109,588 |
| 03 June 2024 | 39.50 | 39.55 | 39.00 | 39.50 | 39.50 | 305,127 |
| 31 May 2024 | 39.50 | 40.00 | 39.10 | 39.50 | 39.50 | 158,534 |
| 30 May 2024 | 39.50 | 41.00 | 39.10 | 39.50 | 39.50 | 12,118 |
| 29 May 2024 | 40.00 | 40.00 | 39.31 | 39.50 | 39.50 | 16,809 |
| 28 May 2024 | 40.00 | 40.19 | 39.37 | 40.00 | 40.00 | 77,915 |
| 24 May 2024 | 40.00 | 40.19 | 40.19 | 40.00 | 40.00 | 5,524 |
| 23 May 2024 | 40.00 | 40.19 | 39.00 | 40.00 | 40.00 | 115,735 |
| 22 May 2024 | 40.00 | 40.19 | 39.00 | 40.00 | 40.00 | 547,989 |
| 21 May 2024 | 39.50 | 40.19 | 39.60 | 40.00 | 40.00 | 55,000 |
| 20 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 17 May 2024 | 39.50 | 40.00 | 39.25 | 39.50 | 39.50 | 385,687 |
| 16 May 2024 | 41.00 | 42.00 | 39.00 | 39.50 | 39.50 | 365,086 |
| 15 May 2024 | 41.00 | 40.80 | 40.30 | 41.00 | 41.00 | 22,758 |
| 14 May 2024 | 41.00 | 41.00 | 40.25 | 41.00 | 41.00 | 1,317,424 |
| 13 May 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 130,005 |
| 10 May 2024 | 41.00 | 40.95 | 40.00 | 41.00 | 41.00 | 67,000 |
| 09 May 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 213,345 |
| 09 May 2024 | 1.2 Dividend | |||||
| 08 May 2024 | 41.50 | 42.00 | 41.00 | 41.50 | 40.30 | 106,883 |
| 07 May 2024 | 52.00 | 53.00 | 40.00 | 41.50 | 40.30 | 398,826 |
| 03 May 2024 | 51.50 | 53.00 | 50.00 | 52.00 | 50.50 | 1,334,115 |
| 02 May 2024 | 51.50 | 53.00 | 50.00 | 51.50 | 50.01 | 125 |
| 01 May 2024 | 51.50 | 53.00 | 50.13 | 53.00 | 51.47 | 44,144 |
| 30 Apr 2024 | 51.50 | 50.60 | 50.60 | 51.50 | 50.01 | 3,423 |
| 29 Apr 2024 | 51.00 | 52.00 | 49.20 | 51.50 | 50.01 | 28,371 |
| 26 Apr 2024 | 51.00 | 51.80 | 50.26 | 51.00 | 49.53 | 120,183 |
| 25 Apr 2024 | 49.00 | 51.80 | 48.00 | 51.00 | 49.53 | 162,318 |
| 24 Apr 2024 | 51.00 | 51.39 | 48.75 | 49.00 | 47.58 | 188,070 |
| 23 Apr 2024 | 51.00 | 51.45 | 50.10 | 51.00 | 49.53 | 142,830 |
| 22 Apr 2024 | 51.00 | 50.50 | 50.00 | 51.00 | 49.53 | 62,094 |
| 19 Apr 2024 | 51.00 | 50.00 | 50.00 | 51.00 | 49.53 | 813 |
| 18 Apr 2024 | 51.00 | 50.90 | 48.25 | 51.00 | 49.53 | 29,286 |
| 17 Apr 2024 | 51.00 | 52.00 | 50.90 | 51.00 | 49.53 | 7,294 |
| 16 Apr 2024 | 51.00 | 51.50 | 51.50 | 51.00 | 49.53 | 1,297 |
| 15 Apr 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 49.53 | 182,955 |
| 12 Apr 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 50.50 | 53,745 |
| 11 Apr 2024 | 51.50 | 53.00 | 50.00 | 52.00 | 50.50 | 262,962 |
| 10 Apr 2024 | 40.00 | 60.00 | 40.10 | 50.00 | 48.55 | 520,777 |
| 09 Apr 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 38.84 | 10,031 |
| 08 Apr 2024 | 39.50 | 40.69 | 39.78 | 40.00 | 38.84 | 45,071 |
| 05 Apr 2024 | 39.50 | 40.72 | 39.76 | 39.50 | 38.36 | 149,970 |
| 04 Apr 2024 | 39.50 | 38.01 | 38.00 | 39.50 | 38.36 | 495,650 |
| 03 Apr 2024 | 39.50 | 40.80 | 39.51 | 39.50 | 38.36 | 53,867 |
| 02 Apr 2024 | 39.50 | 41.00 | 39.35 | 39.50 | 38.36 | 124,588 |
| 28 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.36 | - |
| 27 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.36 | - |
| 26 Mar 2024 | 39.50 | 40.40 | 40.40 | 39.50 | 38.36 | 10,000 |
| 25 Mar 2024 | 39.50 | 40.40 | 40.40 | 39.50 | 38.36 | 350 |
| 22 Mar 2024 | 39.50 | 40.40 | 38.00 | 39.50 | 38.36 | 30,910 |
| 21 Mar 2024 | 40.00 | 40.34 | 40.34 | 39.50 | 38.36 | 10,000 |
| 20 Mar 2024 | 41.00 | 40.50 | 40.00 | 40.00 | 38.84 | 152,850 |
| 19 Mar 2024 | 41.00 | 40.97 | 40.50 | 41.00 | 39.81 | 482,445 |
| 18 Mar 2024 | 41.00 | 41.25 | 40.10 | 41.00 | 39.81 | 200,160 |
| 15 Mar 2024 | 41.00 | 42.00 | 40.63 | 41.00 | 39.81 | 102,288 |
| 14 Mar 2024 | 40.50 | 40.65 | 40.63 | 41.00 | 39.81 | 90,151 |
| 13 Mar 2024 | 40.00 | 42.00 | 39.00 | 40.50 | 39.33 | 251,357 |
| 12 Mar 2024 | 40.00 | 41.00 | 41.00 | 40.00 | 38.84 | 610 |
| 11 Mar 2024 | 40.00 | 40.80 | 39.33 | 40.00 | 38.84 | 2,094 |
| 08 Mar 2024 | 40.00 | 40.05 | 40.05 | 40.00 | 38.84 | 8,000 |
| 07 Mar 2024 | 40.00 | 40.30 | 40.30 | 40.00 | 38.84 | 25,000 |
| 06 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.84 | - |
| 05 Mar 2024 | 38.50 | 40.08 | 39.90 | 40.00 | 38.84 | 89,831 |
| 04 Mar 2024 | 38.50 | 39.90 | 39.17 | 38.50 | 37.39 | 29,000 |
| 01 Mar 2024 | 38.50 | 38.00 | 38.00 | 38.50 | 37.39 | 16,042 |
| 29 Feb 2024 | 38.50 | 39.17 | 39.17 | 38.50 | 37.39 | 1,000 |
| 28 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.39 | - |
| 27 Feb 2024 | 38.50 | 39.97 | 39.75 | 39.00 | 37.87 | 25,000 |
| 26 Feb 2024 | 38.50 | 40.00 | 40.00 | 38.50 | 37.39 | 37,500 |
| 23 Feb 2024 | 38.50 | 39.55 | 37.00 | 37.00 | 35.93 | 103,362 |
| 22 Feb 2024 | 38.00 | 39.50 | 38.75 | 38.50 | 37.39 | 21,672 |
| 21 Feb 2024 | 38.00 | 39.00 | 37.75 | 38.00 | 36.90 | 52,605 |
| 20 Feb 2024 | 37.50 | 39.80 | 37.33 | 39.80 | 38.65 | 89,872 |
| 19 Feb 2024 | 37.50 | 39.00 | 36.55 | 37.50 | 36.42 | 11,255 |
| 16 Feb 2024 | 36.00 | 38.89 | 37.00 | 37.50 | 36.42 | 77,782 |
| 15 Feb 2024 | 36.00 | 36.95 | 34.40 | 36.00 | 34.96 | 55,177 |
| 14 Feb 2024 | 37.00 | 37.00 | 35.20 | 36.00 | 34.96 | 48,183 |
| 13 Feb 2024 | 37.00 | 37.48 | 36.00 | 37.00 | 35.93 | 25,963 |
| 12 Feb 2024 | 37.00 | 36.93 | 36.11 | 37.00 | 35.93 | 21,745 |
| 09 Feb 2024 | 37.50 | 37.80 | 36.33 | 37.00 | 35.93 | 70,526 |
| 08 Feb 2024 | 37.00 | 38.00 | 36.00 | 37.50 | 36.42 | 113,542 |
| 07 Feb 2024 | 37.00 | 38.00 | 38.00 | 37.00 | 35.93 | 730 |
| 06 Feb 2024 | 37.00 | 36.96 | 36.00 | 37.00 | 35.93 | 19,186 |
| 05 Feb 2024 | 37.50 | 38.80 | 36.00 | 37.00 | 35.93 | 131,827 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.