Centaur Media Plc (LON:CAU)
London · Delayed Price · Currency is GBP · Price in GBX 44.00
0.00 (0.00%)
At close: Dec 24, 2025
Centaur Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 9,593 |
| Dec 23, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 588,410 |
| Dec 22, 2025 | 45.00 | 45.29 | 44.45 | 45.00 | 45.00 | - | 94,910 |
| Dec 19, 2025 | 45.00 | 46.00 | 44.41 | 45.00 | 45.00 | - | 385,141 |
| Dec 18, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 44,113 |
| Dec 17, 2025 | 45.00 | 45.16 | 44.26 | 45.00 | 45.00 | - | 116,828 |
| Dec 16, 2025 | 45.00 | 45.16 | 44.31 | 45.00 | 45.00 | - | 103,289 |
| Dec 15, 2025 | 45.00 | 45.38 | 44.26 | 45.00 | 45.00 | - | 82,669 |
| Dec 12, 2025 | 45.00 | 45.60 | 44.20 | 45.00 | 45.00 | - | 156,373 |
| Dec 11, 2025 | 44.00 | 45.80 | 43.81 | 45.00 | 45.00 | 0.90% | 728,682 |
| Dec 10, 2025 | 44.50 | 45.60 | 43.60 | 44.60 | 44.60 | 0.22% | 559,172 |
| Dec 9, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 24,669 |
| Dec 8, 2025 | 45.00 | 46.00 | 44.00 | 44.50 | 44.50 | -1.11% | 111,391 |
| Dec 5, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 113,035 |
| Dec 4, 2025 | 45.00 | 46.00 | 44.66 | 45.00 | 45.00 | - | 62,577 |
| Dec 3, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 141,229 |
| Dec 2, 2025 | 45.00 | 45.28 | 44.61 | 45.00 | 45.00 | - | 63,965 |
| Dec 1, 2025 | 45.00 | 46.00 | 44.47 | 45.00 | 45.00 | - | 23,027 |
| Nov 28, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 250,795 |
| Nov 27, 2025 | 45.00 | 45.34 | 45.34 | 45.00 | 45.00 | - | 13,813 |
| Nov 26, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 329,037 |
| Nov 25, 2025 | 45.00 | 46.00 | 43.20 | 45.00 | 45.00 | - | 92,471 |
| Nov 24, 2025 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2.27% | 373,304 |
| Nov 21, 2025 | 44.00 | 44.50 | 43.00 | 44.00 | 44.00 | -1.12% | 20,813 |
| Nov 20, 2025 | 44.50 | 44.20 | 44.00 | 44.50 | 44.50 | - | 4,941 |
| Nov 19, 2025 | 44.50 | 44.78 | 44.04 | 44.50 | 44.50 | 1.14% | 502,347 |
| Nov 18, 2025 | 44.00 | 44.89 | 43.00 | 44.00 | 44.00 | - | 328,543 |
| Nov 17, 2025 | 44.00 | 45.00 | 42.20 | 44.00 | 44.00 | - | 159,903 |
| Nov 14, 2025 | 44.00 | 44.89 | 44.58 | 44.00 | 44.00 | - | 130,037 |
| Nov 13, 2025 | 44.00 | 44.60 | 44.00 | 44.00 | 44.00 | - | 230,675 |
| Nov 12, 2025 | 44.00 | 44.34 | 43.56 | 44.00 | 44.00 | - | 281,850 |
| Nov 11, 2025 | 44.00 | 45.00 | 44.14 | 44.00 | 44.00 | - | 30,078 |
| Nov 10, 2025 | 44.00 | 44.19 | 43.90 | 44.00 | 44.00 | - | 140,355 |
| Nov 7, 2025 | 44.00 | 45.00 | 43.84 | 44.00 | 44.00 | - | 260,688 |
| Nov 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 5, 2025 | 44.00 | 45.00 | 43.83 | 44.00 | 44.00 | - | 39,436 |
| Nov 4, 2025 | 44.00 | 44.30 | 43.83 | 44.00 | 44.00 | - | 161,539 |
| Nov 3, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 371,732 |
| Oct 31, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 426,863 |
| Oct 30, 2025 | 44.00 | 45.00 | 43.75 | 44.00 | 44.00 | -0.45% | 584,488 |
| Oct 29, 2025 | 42.00 | 45.00 | 41.00 | 44.20 | 44.20 | 5.24% | 4,552,651 |
| Oct 28, 2025 | 42.50 | 42.90 | 42.00 | 42.00 | 42.00 | -1.18% | 2,774,168 |
| Oct 27, 2025 | 42.50 | 42.95 | 42.00 | 42.50 | 42.50 | - | 30,498 |
| Oct 24, 2025 | 43.50 | 44.00 | 42.00 | 42.50 | 42.50 | -2.30% | 77,769 |
| Oct 23, 2025 | 43.00 | 43.25 | 42.15 | 43.50 | 43.50 | 1.16% | 31,725 |
| Oct 22, 2025 | 42.00 | 44.00 | 41.55 | 43.00 | 43.00 | 1.42% | 253,839 |
| Oct 21, 2025 | 42.00 | 42.70 | 41.00 | 42.40 | 42.40 | 0.95% | 2,813,827 |
| Oct 20, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 18,557,820 |
| Oct 17, 2025 | 42.00 | 42.20 | 41.32 | 42.00 | 42.00 | - | 150,878 |
| Oct 16, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 169,169 |