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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	41.5	41.5	41.5	42	40	13,087
September 30, 2025	41.5	41.5	41.5	42	40.2	4,371
September 29, 2025	41.5	41.5	41.5	41.5	40.26	12,738
September 26, 2025	42	41.5	41.5	42	40.2	96,619
September 25, 2025	40	42	42	42.4	40	293,235
September 24, 2025	39.5	39.5	39.5	39.7	39.15	50,000
September 23, 2025	39.5	39.5	39.5	39.8	39.1	113,765
September 22, 2025	39.5	39.5	39.5	39.5	39.12	25,442
September 19, 2025	39.5	39.5	39.5	39.9	39.11	594,048
September 18, 2025	40	39.5	39.5	40.35	39	284,645
September 17, 2025	40	40	40	41	39.1	470,675
September 16, 2025	39	39	39	40	38	617,581
September 15, 2025	40	39	39	40	39	135,152
September 12, 2025	41	40	40	41	37	3.28M
September 11, 2025	42	40.5	40.5	43	40	1.81M
September 10, 2025	34.5	33.75	33.75	34.5	33.75	100,000
September 09, 2025	34.5	34.5	34.5	34.88	32.4	156,300
September 08, 2025	34.5	34.5	34.5	34.5	33.21	20,000
September 05, 2025	34.5	34.5	34.5	34.5	33.21	65,000
September 04, 2025	34.5	34.5	34.5	34.5	34.5	219,410
September 03, 2025	34.5	34.5	34.5	34.5	34.5	48,975
September 02, 2025	35	34.5	34.5	35	34.5	48,975
September 01, 2025	34	35	35	36.2	33.25	105,570
August 29, 2025	36.28	35	35	36.28	33.6	765,990
August 28, 2025	36.75	35	35	36.75	35	10,000
August 27, 2025	34	34.5	34.5	36	33	96,226
August 26, 2025	31	34	34	35.6	31	115,639
August 22, 2025	34	32.5	32.5	34	32.5	3.6M
August 21, 2025	32.5	32.5	32.5	32.5	31	57,350
August 20, 2025	33.08	32.5	32.5	33.08	32.5	18,417
August 19, 2025	34	32.5	32.5	34	31	98,144
August 18, 2025	33.3	32.5	32.5	33.3	31	131,052
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

Centaur Media Plc (CAU.L) LSE