Catalyst Media Group plc (AIM:CMX)
London · Delayed Price · Currency is GBP · Price in GBX 59.00
+6.50 (12.38%)
Sep 9, 2025, 1:24 PM GMT+1
Catalyst Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 12.38% | 1,000 |
| Sep 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 5,490 |
| Sep 5, 2025 | 52.50 | 52.50 | 46.80 | 52.50 | 52.50 | - | 90 |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 2,800 |
| Sep 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 100 |
| Sep 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 709 |
| Sep 1, 2025 | 59.00 | 59.00 | 46.80 | 52.50 | 52.50 | - | 741 |
| Aug 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 19, 2025 | 46.05 | 52.50 | 46.05 | 52.50 | 52.50 | - | 40 |
| Aug 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 14, 2025 | 60.00 | 60.00 | 46.05 | 52.50 | 52.50 | - | 434 |
| Aug 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 11, 2025 | 59.00 | 59.00 | 52.50 | 52.50 | 52.50 | - | 3,388 |
| Aug 8, 2025 | 59.00 | 59.00 | 51.80 | 52.50 | 52.50 | -4.55% | 2,020 |
| Aug 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 6, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 30, 2025 | 59.00 | 59.00 | 55.00 | 55.00 | 55.00 | - | 430 |
| Jul 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 28, 2025 | 51.50 | 55.00 | 51.50 | 55.00 | 55.00 | -4.35% | 10,000 |
| Jul 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 24, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | - | 1,072 |
| Jul 23, 2025 | 51.05 | 57.50 | 51.05 | 57.50 | 57.50 | - | 100 |
| Jul 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 18, 2025 | 63.00 | 63.00 | 57.50 | 57.50 | 57.50 | - | 600 |
| Jul 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 15, 2025 | 51.50 | 57.50 | 51.50 | 57.50 | 57.50 | - | 1,781 |
| Jul 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 10, 2025 | 64.25 | 64.25 | 57.50 | 57.50 | 57.50 | - | 500 |
| Jul 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 8, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | - | 1,878 |
| Jul 7, 2025 | 64.00 | 64.00 | 57.50 | 57.50 | 57.50 | - | 2,500 |
| Jul 4, 2025 | 63.00 | 63.00 | 57.50 | 57.50 | 57.50 | - | 1,580 |
| Jul 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 2, 2025 | 51.00 | 57.50 | 51.00 | 57.50 | 57.50 | - | 7,000 |
| Jul 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |