Catalyst Media Group plc - CMX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50	50	50	50	50	50,198
February 19, 2026	55	50	50	55	42	50,198
February 18, 2026	55	55	55	55	55	0
February 17, 2026	55	55	55	58	55	10,000
February 16, 2026	55	55	55	55	50	10,596
February 13, 2026	55	55	55	55	55	17,612
February 12, 2026	55	55	55	55	55	17,612
February 11, 2026	55	55	55	55	55	17,612
February 10, 2026	55	55	55	55	55	17,612
February 09, 2026	55	55	55	55	55	0
February 06, 2026	55	55	55	55	55	0
February 05, 2026	55	55	55	55	55	17,612
February 04, 2026	55	55	55	55	55	17,612
February 03, 2026	55	55	55	55	55	17,612
February 02, 2026	55	55	55	55	55	17,612
January 30, 2026	55	55	55	55	55	17,612
January 29, 2026	55	55	55	55	55	17,612
January 28, 2026	55	55	55	55	55	17,612
January 27, 2026	55	55	55	55	55	17,612
January 26, 2026	55	55	55	55	55	17,612
January 23, 2026	55	55	55	55	55	17,612
January 22, 2026	50	55	55	55	50	17,612
January 21, 2026	50	50	50	50	50	17,612
January 20, 2026	50	50	50	50	50	17,612
January 19, 2026	50	50	50	50	48	1,258
January 16, 2026	50	50	50	50	50	84,000
January 15, 2026	50	50	50	50	50	84,000
January 14, 2026	50	50	50	50	50	84,000
January 13, 2026	50	50	50	50	50	84,000
January 12, 2026	50	50	50	50	50	84,000
January 09, 2026	50	50	50	50	50	84,000
January 08, 2026	50	50	50	50	50	84,000
January 07, 2026	50	50	50	59	50	6,000
January 06, 2026	50	50	50	50	50	82,460
January 05, 2026	50	50	50	50	50	82,460
January 02, 2026	50	50	50	50	50	82,460
December 31, 2025	50	50	50	50	50	82,460
December 30, 2025	50	50	50	50	50	85,405
December 29, 2025	50	50	50	59	50	5,890
December 24, 2025	50	50	50	50	50	7,168
December 23, 2025	50	50	50	50	48	512
December 22, 2025	50	50	50	60	50	1,033
December 19, 2025	50	43	43	50	43	1,512
December 18, 2025	50	50	50	50	50	0
December 17, 2025	50	50	50	50	50	0
December 16, 2025	50	50	50	50	50	65,400
December 15, 2025	50	50	50	50	50	65,400
December 12, 2025	50	50	50	50	50	65,400
December 11, 2025	50	50	50	50	50	65,400
December 10, 2025	50	50	50	50	50	65,400
December 09, 2025	50	50	50	50	50	66,490
December 08, 2025	47.5	50	50	54	47.5	2,180
December 05, 2025	47.5	47.5	47.5	47.5	47.5	0
December 04, 2025	49	47.5	47.5	53	47.5	15,632
December 03, 2025	47.5	47.5	47.5	47.5	47.5	8,400
December 02, 2025	47.5	47.5	47.5	47.5	41	600
December 01, 2025	47.5	47.5	47.5	47.5	47.5	30,500
November 28, 2025	47.5	47.5	47.5	47.5	47.5	14,500
November 27, 2025	47.5	47.5	47.5	49	47.5	500
November 26, 2025	47.5	47.5	47.5	47.5	47.5	6,541

Catalyst Media Group plc (CMX.L) LSE