Catena Media plc (LON:0RUE)
London · Delayed Price · Currency is GBP · Price in SEK 2.148
+0.020 (0.94%)
At close: Oct 17, 2025
Catena Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Sep 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.42% | - |
| Sep 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.15% | - |
| Sep 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.63% | - |
| Sep 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.30% | - |
| Sep 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.31% | - |
| Sep 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.63% | - |
| Sep 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.21% | - |
| Sep 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.21% | - |
| Sep 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.62% | - |
| Sep 15, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.81% | - |
| Sep 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.77% | - |
| Sep 11, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -3.05% | - |
| Sep 10, 2025 | 2.10 | 2.13 | 2.13 | 2.13 | 2.13 | -1.30% | 60 |
| Sep 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.72% | - |
| Sep 8, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 2.72% | - |
| Sep 5, 2025 | 2.18 | 2.21 | 2.21 | 2.21 | 2.21 | 0.55% | 10,963 |
| Sep 4, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.99% | - |
| Sep 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.06% | - |
| Sep 2, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -5.97% | - |
| Sep 1, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 6.11% | - |
| Aug 29, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -6.91% | - |
| Aug 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.33% | - |
| Aug 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 5.27% | - |
| Aug 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.85% | - |
| Aug 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 13.97% | - |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.07% | - |
| Aug 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -6.41% | - |
| Aug 19, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -11.56% | - |
| Aug 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.32% | - |
| Aug 15, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -13.21% | - |
| Aug 14, 2025 | 2.68 | 2.73 | 2.50 | 2.50 | 2.50 | -14.01% | 3,285 |
| Aug 13, 2025 | 2.98 | 3.09 | 2.42 | 2.91 | 2.91 | 34.62% | 59,486 |
| Aug 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 13.28% | - |
| Aug 11, 2025 | 1.92 | 1.91 | 1.91 | 1.91 | 1.91 | -1.30% | 1,795 |