Centaur Media Plc (LON:CAU)
London · Delayed Price · Currency is GBP · Price in GBX 44.00
-0.30 (-0.68%)
Jan 23, 2026, 4:26 PM GMT
Centaur Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |