Catena Media plc (LON:0RUE)
London · Delayed Price · Currency is GBP · Price in SEK 1.600
-0.067 (-4.02%)
At close: Dec 9, 2025
Catena Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1.61 | 1.60 | 1.60 | 1.60 | 1.60 | -4.02% | 17,500 |
| Dec 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.48% | - |
| Dec 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.41% | - |
| Dec 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.85% | - |
| Dec 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.24% | - |
| Dec 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Dec 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.44% | - |
| Nov 28, 2025 | 1.74 | 1.72 | 1.72 | 1.72 | 1.72 | -3.04% | 6,866 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.58% | - |
| Nov 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.83% | - |
| Nov 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.96% | - |
| Nov 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.69% | - |
| Nov 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.33% | - |
| Nov 20, 2025 | 1.87 | 1.82 | 1.82 | 1.82 | 1.82 | 3.40% | 15,692 |
| Nov 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.13% | - |
| Nov 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.01% | - |
| Nov 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.59% | - |
| Nov 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.93% | - |
| Nov 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.49% | - |
| Nov 12, 2025 | 2.14 | 2.08 | 2.08 | 2.08 | 2.08 | -0.72% | 2 |
| Nov 11, 2025 | 2.11 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 85 |
| Nov 10, 2025 | 2.13 | 2.14 | 2.08 | 2.14 | 2.14 | -5.32% | 7,901 |
| Nov 7, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 4.25% | - |
| Nov 6, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.46% | - |
| Nov 5, 2025 | 2.32 | 2.20 | 2.20 | 2.20 | 2.20 | -8.92% | 5,000 |
| Nov 4, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -5.23% | - |
| Nov 3, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.33% | - |
| Oct 31, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.43% | - |
| Oct 30, 2025 | 2.41 | 2.45 | 2.45 | 2.45 | 2.45 | 5.47% | 7,000 |
| Oct 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.22% | - |
| Oct 28, 2025 | 2.26 | 2.30 | 2.30 | 2.30 | 2.30 | 3.85% | 669 |
| Oct 27, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.67% | - |
| Oct 24, 2025 | 2.27 | 2.23 | 2.23 | 2.23 | 2.23 | 2.39% | 4,312 |
| Oct 23, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -4.27% | - |
| Oct 22, 2025 | 2.19 | 2.27 | 2.27 | 2.27 | 2.27 | 3.18% | 1,856 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.01% | - |
| Oct 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.40% | - |
| Oct 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.94% | - |
| Oct 16, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.31% | - |
| Oct 15, 2025 | 2.10 | 2.08 | 2.08 | 2.08 | 2.08 | -2.71% | 1,000 |
| Oct 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.29% | - |
| Oct 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.78% | - |
| Oct 10, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.14% | - |
| Oct 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.58% | - |
| Oct 8, 2025 | 2.36 | 2.39 | 2.33 | 2.33 | 2.33 | -4.51% | 8,500 |
| Oct 7, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 28.08% | - |
| Oct 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.95% | - |
| Oct 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.13% | - |
| Oct 2, 2025 | 1.91 | 1.92 | 1.92 | 1.92 | 1.92 | 1.75% | 7,630 |
| Oct 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.46% | - |