Catena Media plc (LON:0RUE)
London · Delayed Price · Currency is GBP · Price in SEK 1.764
+0.154 (9.57%)
At close: Feb 6, 2026
Catena Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.85% | - |
| Jan 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.77% | - |
| Jan 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.68% | - |
| Jan 13, 2026 | 1.58 | 1.63 | 1.63 | 1.63 | 1.63 | 3.03% | 16,402 |
| Jan 12, 2026 | 1.61 | 1.59 | 1.58 | 1.58 | 1.58 | -0.82% | 5,842 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.27% | - |
| Jan 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.63% | - |
| Jan 7, 2026 | 1.69 | 1.68 | 1.68 | 1.68 | 1.68 | 0.54% | 4,060 |
| Jan 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.89% | - |
| Jan 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.21% | - |
| Dec 30, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 4,445 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.58% | - |
| Dec 23, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | 3.50% | 8,473 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 11.59% | - |
| Dec 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.98% | - |
| Dec 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.87% | - |
| Dec 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.00% | - |
| Dec 16, 2025 | 1.61 | 1.60 | 1.60 | 1.60 | 1.60 | -0.37% | 2,726 |
| Dec 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.49% | - |
| Dec 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.37% | - |
| Dec 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.93% | - |
| Dec 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| 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% | - |