Catena Media plc (LON:0RUE)
London · Delayed Price · Currency is GBP · Price in SEK 2.173
-0.005 (-0.23%)
At close: Mar 27, 2026
LON:0RUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.23% | - |
| Mar 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Mar 25, 2026 | 2.11 | 2.22 | 2.22 | 2.22 | 2.22 | 2.07% | 5,000 |
| Mar 24, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.70% | - |
| Mar 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.69% | - |
| Mar 20, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.64% | - |
| Mar 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.06% | - |
| Mar 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.98% | - |
| Mar 17, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 16, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -3.35% | - |
| Mar 13, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.06% | - |
| Mar 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.20% | - |
| Mar 11, 2026 | 2.35 | 2.33 | 2.33 | 2.33 | 2.33 | -3.73% | 10,000 |
| Mar 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.28% | - |
| Mar 9, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.20% | - |
| Mar 6, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 6.53% | - |
| Mar 5, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 5.47% | - |
| Mar 4, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.35% | - |
| Mar 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.11% | - |
| Mar 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.80% | - |
| Feb 27, 2026 | 2.32 | 2.26 | 2.26 | 2.26 | 2.26 | 0.58% | 10,000 |
| Feb 26, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.60% | - |
| Feb 25, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.44% | - |
| Feb 24, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -2.63% | - |
| Feb 23, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.47% | - |
| Feb 20, 2026 | 2.27 | 2.23 | 2.23 | 2.23 | 2.23 | 3.82% | 1,092 |
| Feb 19, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 9.37% | - |
| Feb 18, 2026 | 1.95 | 1.96 | 1.96 | 1.96 | 1.96 | -7.92% | 455 |
| Feb 17, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.48% | - |
| Feb 16, 2026 | 2.15 | 2.17 | 2.17 | 2.17 | 2.17 | -6.60% | 10,000 |
| Feb 13, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -16.26% | - |
| Feb 12, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -17.32% | - |
| Feb 11, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 84.46% | - |
| Feb 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.62% | - |
| Feb 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.25% | - |
| Feb 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 9.57% | - |
| Feb 5, 2026 | 1.67 | 1.61 | 1.61 | 1.61 | 1.61 | -3.19% | 1,816 |
| Feb 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.20% | - |
| Feb 3, 2026 | 1.77 | 1.72 | 1.71 | 1.72 | 1.72 | -2.11% | 5,270 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.55% | - |
| Jan 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.21% | - |
| Jan 29, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 8.13% | - |
| Jan 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.66% | - |
| Jan 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jan 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Jan 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.90% | - |
| Jan 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jan 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.12% | - |
| Jan 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Jan 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.52% | - |