Centaur Media Plc (LON:CAU)
London · Delayed Price · Currency is GBP · Price in GBX 44.00
+0.60 (1.38%)
At close: Mar 4, 2026
Centaur Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 44.00 | 43.96 | 43.27 | 44.00 | 44.00 | 1.38% | 94,695 |
| Mar 3, 2026 | 44.00 | 45.00 | 43.27 | 43.40 | 43.40 | -1.36% | 4,909 |
| Mar 2, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 0.46% | 13,311 |
| Feb 27, 2026 | 44.00 | 44.00 | 43.00 | 43.80 | 43.80 | -0.45% | 110,928 |
| Feb 26, 2026 | 44.00 | 43.97 | 43.40 | 44.00 | 44.00 | 0.46% | 135,728 |
| Feb 25, 2026 | 44.00 | 45.00 | 43.70 | 43.80 | 43.80 | -0.45% | 15,180 |
| Feb 24, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 129,925 |
| Feb 23, 2026 | 44.00 | 45.00 | 43.70 | 44.00 | 44.00 | - | 60,404 |
| Feb 20, 2026 | 43.70 | 43.40 | 43.40 | 44.00 | 44.00 | - | 87,781 |
| Feb 19, 2026 | 44.00 | 44.00 | 43.97 | 44.00 | 44.00 | - | 149,991 |
| Feb 18, 2026 | 44.00 | 44.00 | 43.40 | 44.00 | 44.00 | 0.46% | 315,179 |
| Feb 17, 2026 | 43.50 | 44.00 | 43.27 | 43.80 | 43.80 | 0.69% | 740,819 |
| Feb 16, 2026 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | -0.68% | 1,392,633 |
| Feb 13, 2026 | 44.00 | 44.00 | 43.67 | 43.80 | 43.80 | -0.45% | 519,865 |
| Feb 12, 2026 | 44.02 | 44.00 | 43.80 | 44.00 | 44.00 | - | 419,381 |
| Feb 11, 2026 | 44.00 | 44.02 | 43.67 | 44.00 | 44.00 | - | 481,611 |
| Feb 10, 2026 | 44.00 | 45.00 | 43.50 | 44.00 | 44.00 | - | 303,599 |
| Feb 9, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 397,816 |
| Feb 6, 2026 | 44.00 | 44.02 | 43.76 | 44.00 | 44.00 | 0.46% | 2,344,692 |
| Feb 5, 2026 | 44.00 | 45.00 | 43.00 | 43.80 | 43.80 | -0.45% | 387,087 |
| Feb 4, 2026 | 44.00 | 44.20 | 43.72 | 44.00 | 44.00 | -0.45% | 548,235 |
| Feb 3, 2026 | 44.00 | 45.00 | 43.15 | 44.20 | 44.20 | 0.45% | 307,462 |
| Feb 2, 2026 | 44.20 | 44.40 | 44.00 | 44.00 | 44.00 | -0.45% | 216,785 |
| Jan 30, 2026 | 44.00 | 45.00 | 44.00 | 44.20 | 44.20 | - | 2,259,949 |
| Jan 29, 2026 | 44.50 | 45.00 | 44.00 | 44.20 | 44.20 | -0.67% | 21,967 |
| Jan 28, 2026 | 44.50 | 44.60 | 44.35 | 44.50 | 44.50 | - | 67,456 |
| Jan 27, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | - | 77,636 |
| Jan 26, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 676,032 |
| Jan 23, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | 0.45% | 226,382 |
| Jan 22, 2026 | 43.50 | 44.75 | 43.60 | 44.30 | 44.30 | 1.84% | 186,017 |
| Jan 21, 2026 | 43.50 | 45.00 | 43.28 | 43.50 | 43.50 | - | 633,794 |
| Jan 20, 2026 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | -0.68% | 205,077 |
| Jan 19, 2026 | 43.52 | 43.80 | 43.60 | 43.80 | 43.80 | -0.45% | 138,999 |
| Jan 16, 2026 | 44.00 | 43.92 | 43.00 | 44.00 | 44.00 | - | 377,787 |
| Jan 15, 2026 | 42.70 | 44.00 | 42.20 | 44.00 | 44.00 | 3.04% | 1,056,248 |
| Jan 14, 2026 | 42.70 | 43.28 | 43.25 | 42.70 | 42.70 | - | 258,554 |
| Jan 13, 2026 | 42.50 | 43.34 | 42.00 | 42.70 | 42.70 | 0.47% | 1,334,877 |
| Jan 12, 2026 | 43.50 | 44.00 | 42.00 | 42.50 | 42.50 | -1.16% | 544,723 |
| Jan 9, 2026 | 43.50 | 44.00 | 43.00 | 43.00 | 43.00 | -1.15% | 279,596 |
| Jan 8, 2026 | 43.50 | 43.40 | 43.15 | 43.50 | 43.50 | - | 117,879 |
| Jan 7, 2026 | 43.50 | 44.00 | 43.20 | 43.50 | 43.50 | - | 412,754 |
| Jan 6, 2026 | 43.50 | 44.40 | 43.00 | 43.50 | 43.50 | -1.14% | 1,160,639 |
| Jan 5, 2026 | 44.00 | 44.70 | 43.00 | 44.00 | 44.00 | - | 101,122 |
| Jan 2, 2026 | 44.00 | 44.56 | 43.26 | 44.00 | 44.00 | - | 367,867 |
| Dec 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Dec 30, 2025 | 44.00 | 44.90 | 43.51 | 44.00 | 44.00 | - | 201,599 |
| Dec 29, 2025 | 44.00 | 44.69 | 43.26 | 44.00 | 44.00 | - | 245,551 |
| 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 |