Catena Media plc (LON:0RUE)
London · Delayed Price · Currency is GBP · Price in SEK 2.012
-0.037 (-1.81%)
At close: Sep 15, 2025
Catena Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.82 | 1.93 | 1.93 | 1.93 | 1.93 | 4.10% | 10,000 |
| Aug 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.22% | - |
| Aug 6, 2025 | 1.79 | 1.76 | 1.76 | 1.76 | 1.76 | -2.27% | 12,584 |
| Aug 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.97% | - |
| Aug 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.40% | - |
| Aug 1, 2025 | 1.78 | 1.71 | 1.71 | 1.71 | 1.71 | -4.68% | 14,533 |
| Jul 31, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.67% | - |
| Jul 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.00% | - |
| Jul 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 28, 2025 | 1.81 | 1.80 | 1.80 | 1.80 | 1.80 | 2.51% | 5,142 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.69% | 1,906 |
| Jul 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.87% | - |
| Jul 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.58% | - |
| Jul 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.42% | - |
| Jul 18, 2025 | 1.79 | 1.76 | 1.76 | 1.76 | 1.76 | -1.46% | 5,619 |
| Jul 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.68% | - |
| Jul 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.50% | - |
| Jul 15, 2025 | 1.82 | 1.80 | 1.80 | 1.80 | 1.80 | -0.33% | 833 |
| Jul 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.11% | - |
| Jul 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.50% | - |
| Jul 10, 2025 | 1.81 | 1.82 | 1.82 | 1.82 | 1.82 | 2.36% | 4,494 |
| Jul 9, 2025 | 1.79 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 1,118 |
| Jul 8, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.35% | 12 |
| Jul 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.82% | - |