Centaur Media Plc (LON:CAU)
London · Delayed Price · Currency is GBP · Price in GBX 35.50
-4.60 (-11.47%)
Mar 25, 2026, 11:12 AM GMT
Centaur Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 39.00 | 41.00 | 38.00 | 40.10 | 40.10 | 2.82% | 30,559 |
| Mar 23, 2026 | 41.00 | 42.20 | 38.00 | 39.00 | 39.00 | -4.88% | 87,623 |
| Mar 20, 2026 | 45.00 | 44.38 | 40.26 | 41.00 | 41.00 | -8.89% | 219,966 |
| Mar 19, 2026 | 45.00 | 45.14 | 44.00 | 45.00 | 45.00 | - | 158,299 |
| Mar 18, 2026 | 43.50 | 46.00 | 43.00 | 45.00 | 45.00 | 4.65% | 196,566 |
| Mar 17, 2026 | 44.00 | 44.12 | 43.00 | 43.00 | 43.00 | -0.92% | 183,840 |
| Mar 16, 2026 | 44.00 | 43.56 | 43.40 | 43.40 | 43.40 | -1.36% | 2,855 |
| Mar 13, 2026 | 44.00 | 44.12 | 43.55 | 44.00 | 44.00 | - | 34,167 |
| Mar 12, 2026 | 44.00 | 44.12 | 43.00 | 44.00 | 44.00 | - | 101,816 |
| Mar 11, 2026 | 43.50 | 44.00 | 43.06 | 44.00 | 44.00 | 1.15% | 112,289 |
| Mar 10, 2026 | 43.50 | 44.00 | 43.25 | 43.50 | 43.50 | -1.14% | 339,316 |
| Mar 9, 2026 | 43.50 | 44.00 | 43.00 | 44.00 | 44.00 | - | 343,765 |
| Mar 6, 2026 | 44.00 | 43.96 | 43.40 | 44.00 | 44.00 | - | 76,464 |
| Mar 5, 2026 | 44.00 | 44.00 | 43.96 | 44.00 | 44.00 | - | 45,999 |
| 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 | 44.00 | 43.97 | 43.40 | 44.00 | 44.00 | - | 162,781 |
| 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 | 44.00 | 44.02 | 43.78 | 44.00 | 44.00 | - | 532,970 |
| 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% | 372,462 |
| Feb 2, 2026 | 44.50 | 44.40 | 43.57 | 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 | 44.50 | 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% | 236,017 |
| 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 | 44.00 | 44.00 | 43.00 | 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 |