Centaur Media Plc - CAU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	31.75	32.5	32.5	33.3	31.5	5.16M
August 14, 2025	32.49	32.5	32.5	32.5	32.49	6,066
August 13, 2025	31.35	32.5	32.5	32.5	31.35	37,126
August 12, 2025	33	32.5	32.5	34.6	32	46,512
August 11, 2025	32.94	33	33	33.09	32.3	196,385
August 08, 2025	33.24	33	33	33.24	32.1	21,500
August 07, 2025	33.27	33	33	34	33	5,520
August 06, 2025	33	33	33	33	33	0
August 05, 2025	33.37	33	33	34	33	132
August 04, 2025	32	33	33	34	32	14,836
August 01, 2025	32.31	33	33	33	32.31	7,000
July 31, 2025	34	33	33	34	32	10,022
July 30, 2025	32.4	33	33	33	32.4	46,530
July 29, 2025	33.6	33	33	33.6	32.57	237,214
July 28, 2025	32.66	33	33	33	32.66	20,000
July 25, 2025	33.7	33	33	33.7	33	605,000
July 24, 2025	33.22	33	33	33.48	33	375,729
July 23, 2025	33.33	33	33	33.38	33	478,623
July 22, 2025	31.4	33	33	33.34	31.4	95,554
July 21, 2025	33.35	33	33	33.35	31.4	124,486
July 18, 2025	32	33	33	34	32	26,633
July 17, 2025	33.4	33	33	33.4	32.98	199,556
July 16, 2025	33	33	33	33	32	24,555
July 15, 2025	32.34	33	33	33	32.33	39,151
July 14, 2025	32	33	33	33	32	1,585
July 11, 2025	32	33	33	34	32	31,267
July 10, 2025	32.33	33	33	33.12	32.33	37,983
July 09, 2025	33.1	33	33	33.98	32	208,334
July 08, 2025	32.3	33	33	33.1	32	25,398
July 07, 2025	33.5	33	33	33.5	32.26	36,541
July 04, 2025	33.14	33	33	34	33	255,200
July 03, 2025	32.51	33	33	33.18	32.1	74,546
July 02, 2025	33.5	33	33	33.75	32	490,822
July 01, 2025	33.47	33	33	33.88	32	1.29M
June 30, 2025	33.49	33	33	33.49	32	124,571
June 27, 2025	32	32.2	32.2	33.49	31.2	426,811
June 26, 2025	33.07	28.4	28.4	33.07	28.4	143,333
June 25, 2025	34.22	33.4	33.4	35	32.18	290,464
June 24, 2025	33.28	31.65	31.65	33.28	31.65	112,978
June 23, 2025	32.38	33	33	33.3	32.38	32,457
June 20, 2025	31	33	33	35	31	3,982
June 19, 2025	33.6	33	33	33.6	32.35	220,118
June 18, 2025	32	33	33	33	32	17,500
June 17, 2025	33.39	33	33	33.39	31.77	30,789
June 16, 2025	33	33	33	33	33	0
June 13, 2025	33.05	33	33	34.5	33	15,186
June 12, 2025	33.05	33	33	33.05	32	24,820
June 11, 2025	33	33	33	34.6	33	18,502
June 10, 2025	34.74	33	33	34.74	33	20,847
June 09, 2025	34.8	33	33	34.88	33	75,646
June 06, 2025	31.78	33	33	35	31.78	130,543
June 05, 2025	33.16	32.5	32.5	35	32.5	95,166
June 04, 2025	31.85	33.2	33.2	34.9	30	462,848
June 03, 2025	30	30	30	30	30	0
June 02, 2025	29.88	30	30	30	29.88	18,000
May 30, 2025	31.88	30	30	31.88	29	23,595
May 29, 2025	29.78	30	30	32	28	27,269
May 28, 2025	29.66	30	30	30	29.66	9,462
May 27, 2025	31.94	30	30	31.94	29.5	15,691
May 23, 2025	29.11	30	30	31.94	29	183,984

Centaur Media Plc (CAU.L) LSE