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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	44	44	44	45	43	18,712
December 23, 2025	45	44	44	46	43	635,410
December 22, 2025	45	45	45	45.29	44.45	107,952
December 19, 2025	45	45	45	46	44.41	385,141
December 18, 2025	45	45	45	46	44	44,114
December 17, 2025	45	45	45	45.16	44.26	140,204
December 16, 2025	45	45	45	45.16	44.31	112,323
December 15, 2025	45	45	45	45.37	44.26	85,669
December 12, 2025	45	45	45	45.6	44.2	156,373
December 11, 2025	44	45	45	45.6	43.81	728,682
December 10, 2025	44.5	44.6	44.6	45.6	43.6	559,172
December 09, 2025	44.5	44.5	44.5	45	44	26,041
December 08, 2025	45.6	44.5	44.5	46	44.1	111,391
December 05, 2025	45	45	45	46	44	113,036
December 04, 2025	45	45	45	46	44.66	85,390
December 03, 2025	46	45	45	46	44.61	185,342
December 02, 2025	45	45	45	45.28	44.61	100,000
December 01, 2025	45	45	45	46	44.47	24,627
November 28, 2025	45	45	45	46	44	250,795
November 27, 2025	45	45	45	45.34	45	27,626
November 26, 2025	44	45	45	46	44	329,045
November 25, 2025	45	45	45	46	43.2	97,086
November 24, 2025	44	45	45	46	44	373,304
November 21, 2025	44	44	44	44.5	43	20,813
November 20, 2025	44.2	44.5	44.5	44.5	44	4,942
November 19, 2025	44.5	44.5	44.5	44.78	44.36	502,347
November 18, 2025	44	44	44	44.89	43	328,544
November 17, 2025	44	44	44	45	42.2	159,903
November 14, 2025	44	44	44	44.89	44	181,653
November 13, 2025	44	44	44	44.6	44	274,440
November 12, 2025	44	44	44	44.34	43.56	301,850
November 11, 2025	44	44	44	45	44	30,078
November 10, 2025	44	44	44	44.19	43.9	155,355
November 07, 2025	44	44	44	45	43.84	137,330
November 06, 2025	44	44	44	44	44	290,000
November 05, 2025	44	43.84	43.84	45	43.83	49,436
November 04, 2025	44	44	44	44.3	43.83	161,539
November 03, 2025	44	44	44	45	43	371,731
October 31, 2025	44.2	44.02	44.02	45	43	391,864
October 30, 2025	44	44	44	45	43.75	584,488
October 29, 2025	42	44.2	44.2	45	41	4.55M
October 28, 2025	42.5	42	42	42.9	42	2.77M
October 27, 2025	42.5	42.5	42.5	42.95	42	40,498
October 24, 2025	43.5	42.5	42.5	44	42	77,769
October 23, 2025	43	43.5	43.5	43.5	42.15	35,725
October 22, 2025	42	43	43	44	41.55	253,840
October 21, 2025	41.25	42.7	42.7	42.7	41	2.73M
October 20, 2025	42	42	42	43	41	18.56M
October 17, 2025	42	42	42	42.2	41.32	150,878
October 16, 2025	42	42	42	43	41	199,169
October 15, 2025	42	42	42	43	41	50,868
October 14, 2025	42	42	42	42.28	41	114,750
October 13, 2025	42.5	42	42	42.88	41.2	609,485
October 10, 2025	41.5	42.5	42.5	43	41.15	345,453
October 09, 2025	41.5	41.5	41.5	43	40	55,479
October 08, 2025	41.5	41.5	41.5	42	41	8,662
October 07, 2025	41.5	41.5	41.5	42.1	40	13,330
October 06, 2025	42	42	42	42	40	272,500
October 03, 2025	41.5	41.5	41.5	42.67	40.5	432,798
October 02, 2025	41.5	42	42	42	40.15	487,183

Centaur Media Plc (CAU.L) LSE