Centaur Media Plc (LON:CAU)
London · Delayed Price · Currency is GBP · Price in GBX 10.90
-2.10 (-16.15%)
Inactive · Last trade price on Apr 20, 2026
Centaur Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 13.00 | 20.00 | 10.90 | 10.90 | 10.90 | -16.15% | 499,865 |
| Apr 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 382,055 |
| Apr 16, 2026 | 12.00 | 14.00 | 11.00 | 13.00 | 13.00 | 8.33% | 242,966 |
| Apr 15, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | -4.00% | 382,802 |
| Apr 14, 2026 | 12.00 | 13.00 | 11.26 | 12.50 | 12.50 | 4.17% | 207,152 |
| Apr 13, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 127,277 |
| Apr 10, 2026 | 12.50 | 13.00 | 11.77 | 12.00 | 12.00 | 4.35% | 108,031 |
| Apr 9, 2026 | 11.50 | 13.00 | 10.50 | 11.50 | 11.50 | - | 1,100,872 |
| Apr 8, 2026 | 12.75 | 13.50 | 10.50 | 11.50 | 11.50 | -4.96% | 363,587 |
| Apr 7, 2026 | 12.25 | 13.50 | 11.50 | 12.10 | 12.10 | - | 251,555 |
| Apr 2, 2026 | 12.25 | 13.40 | 10.60 | 12.10 | 12.10 | -1.22% | 290,126 |
| Apr 1, 2026 | 10.61 | 13.00 | 10.00 | 12.25 | 12.25 | 26.29% | 1,122,173 |
| Mar 31, 2026 | 13.50 | 13.00 | 8.00 | 9.70 | 9.70 | -23.02% | 4,841,049 |
| Mar 30, 2026 | 13.50 | 14.50 | 12.00 | 12.60 | 12.60 | -6.67% | 144,252 |
| Mar 27, 2026 | 24.00 | 23.04 | 11.05 | 13.50 | 13.50 | -43.75% | 1,413,198 |
| Mar 26, 2026 | 31.50 | 48.00 | 23.10 | 24.00 | 24.00 | -23.81% | 133,450,600 |
| Mar 25, 2026 | 40.10 | 38.50 | 30.00 | 31.50 | 31.50 | -21.45% | 296,922 |
| 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 |