Catalyst Media Group plc (AIM:CMX)
London · Delayed Price · Currency is GBP · Price in GBX 47.50
+2.50 (5.56%)
Oct 31, 2025, 4:14 PM GMT+1
Catalyst Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 5.56% | 835 |
| Oct 30, 2025 | 45.00 | 45.00 | 41.00 | 45.00 | 45.00 | - | 860 |
| Oct 29, 2025 | 47.50 | 49.50 | 40.00 | 45.00 | 45.00 | -5.26% | 5,374 |
| Oct 28, 2025 | 47.50 | 54.00 | 47.50 | 47.50 | 47.50 | - | 1,000 |
| Oct 27, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 70,000 |
| Oct 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 70,000 |
| Oct 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 70,000 |
| Oct 22, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 70,000 |
| Oct 21, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 70,000 |
| Oct 20, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 70,000 |
| Oct 17, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 70,000 |
| Oct 16, 2025 | 47.50 | 52.00 | 47.50 | 47.50 | 47.50 | - | 2,500 |
| Oct 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 12,656 |
| Oct 14, 2025 | 47.50 | 47.50 | 41.10 | 47.50 | 47.50 | - | 904 |
| Oct 13, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 28,000 |
| Oct 10, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 28,000 |
| Oct 9, 2025 | 47.50 | 47.50 | 41.10 | 47.50 | 47.50 | - | 2,000 |
| Oct 8, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 2,688 |
| Oct 7, 2025 | 47.50 | 52.00 | 47.50 | 47.50 | 47.50 | - | 96 |
| Oct 6, 2025 | 47.50 | 47.50 | 41.00 | 47.50 | 47.50 | - | 1,842 |
| Oct 3, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 61,000 |
| Oct 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 29,000 |
| Oct 1, 2025 | 52.50 | 52.50 | 41.00 | 47.50 | 47.50 | -9.52% | 6,000 |
| Sep 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 112,000 |
| Sep 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 112,000 |
| Sep 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 112,000 |
| Sep 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 112,000 |
| Sep 24, 2025 | 52.50 | 52.50 | 45.00 | 52.50 | 52.50 | - | 8,000 |
| Sep 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 56,700 |
| Sep 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 784 |
| Sep 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 784 |
| Sep 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 784 |
| Sep 17, 2025 | 52.50 | 52.50 | 46.80 | 52.50 | 52.50 | - | 28 |
| Sep 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 4,732 |
| Sep 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 4,732 |
| Sep 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 4,732 |
| Sep 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 4,732 |
| Sep 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 4,732 |
| Sep 9, 2025 | 52.50 | 59.00 | 52.50 | 52.50 | 52.50 | - | 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 | - | - |