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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44	44	44	44	43.4	110,281
February 19, 2026	44	44	44	44	43.97	149,991
February 18, 2026	43.4	44	44	44	43.4	315,179
February 17, 2026	43.5	43.8	43.8	44	43.27	740,820
February 16, 2026	44	43.5	43.5	44	43.5	1.39M
February 13, 2026	44	43.8	43.8	44	43.8	269,865
February 12, 2026	44	44	44	44.02	43.78	532,970
February 11, 2026	44	44	44	44.02	43.67	481,611
February 10, 2026	44	44	44	45	43.5	303,599
February 09, 2026	44	44	44	45	43	417,816
February 06, 2026	44	44	44	44.02	43.76	325,509
February 05, 2026	44	43.8	43.8	45	43	387,087
February 04, 2026	44	44	44	44.2	43.72	548,235
February 03, 2026	44	44.2	44.2	45	43.15	372,462
February 02, 2026	44.2	44	44	44.5	43.57	216,785
January 30, 2026	44.13	44.2	44.2	45	44	2.26M
January 29, 2026	44.06	44.2	44.2	45	44	22,595
January 28, 2026	44.5	44.5	44.5	44.6	44.35	67,456
January 27, 2026	44.5	44.5	44.5	44.5	44	77,636
January 26, 2026	44.5	44.5	44.5	45	44	676,032
January 23, 2026	44.2	44.5	44.5	45	44	226,382
January 22, 2026	43.5	43.7	43.7	43.9	43.5	83,176
January 21, 2026	43.5	43.5	43.5	45	43.28	633,794
January 20, 2026	43.5	43.5	43.5	44	43	205,077
January 19, 2026	44	43.8	43.8	44	43	165,751
January 16, 2026	43.6	44	44	44	43.5	300,987
January 15, 2026	42.7	44	44	44	42.2	423,620
January 14, 2026	42.7	42.7	42.7	43.28	42.7	258,554
January 13, 2026	42.5	42.7	42.7	43.34	42.5	1.33M
January 12, 2026	43.5	42.5	42.5	44	42	544,724
January 09, 2026	43.5	43	43	44	43	279,596
January 08, 2026	43.15	43.5	43.5	43.5	43.15	120,154
January 07, 2026	43.5	43.5	43.5	44	43.2	412,754
January 06, 2026	44	43.5	43.5	44.4	43	1.16M
January 05, 2026	44	44	44	44.7	43	101,122
January 02, 2026	44	44	44	44.56	43.26	367,867
December 31, 2025	44	44	44	44	44	2.64M
December 30, 2025	44	44	44	44.9	43.51	201,599
December 29, 2025	44	44	44	44.69	43.26	245,551
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

Centaur Media Plc (CAU.L) LSE