Catalyst Media Group plc (AIM:CMX)
London
· Delayed Price · Currency is GBP · Price in GBX 47.50
0.00 (0.00%)
At close: Dec 5, 2025
Catalyst Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.50 | 53.00 | 49.00 | 47.50 | 47.50 | - | 10,916 |
| Dec 3, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Dec 2, 2025 | 47.50 | 41.00 | 41.00 | 47.50 | 47.50 | - | 300 |
| Dec 1, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 28, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 27, 2025 | 49.00 | 49.00 | 49.00 | 47.50 | 47.50 | - | 500 |
| Nov 26, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 25, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 24, 2025 | 47.50 | 41.00 | 41.00 | 47.50 | 47.50 | - | 211 |
| Nov 21, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 20, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 18, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 17, 2025 | 47.50 | 49.00 | 49.00 | 47.50 | 47.50 | - | 879 |
| Nov 14, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 13, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 12, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 11, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 10, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 7, 2025 | 47.50 | 41.00 | 41.00 | 47.50 | 47.50 | - | 680 |
| Nov 6, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Nov 5, 2025 | 47.50 | 41.00 | 41.00 | 47.50 | 47.50 | - | 300 |
| Nov 4, 2025 | 47.50 | 47.00 | 41.00 | 47.50 | 47.50 | - | 1,056 |
| Nov 3, 2025 | 47.50 | 47.00 | 47.00 | 47.50 | 47.50 | - | 511 |
| Oct 31, 2025 | 47.50 | 47.00 | 47.00 | 47.50 | 47.50 | 5.56% | 835 |
| Oct 30, 2025 | 45.00 | 41.00 | 41.00 | 45.00 | 45.00 | - | 430 |
| Oct 29, 2025 | 47.50 | 49.50 | 40.00 | 45.00 | 45.00 | -5.26% | 5,373 |
| Oct 28, 2025 | 47.50 | 54.00 | 54.00 | 47.50 | 47.50 | - | 500 |
| Oct 27, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 22, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 21, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 20, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 17, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 16, 2025 | 47.50 | 52.00 | 52.00 | 47.50 | 47.50 | - | 2,500 |
| Oct 15, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 14, 2025 | 47.50 | 41.10 | 41.10 | 47.50 | 47.50 | - | 452 |
| Oct 13, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 10, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 9, 2025 | 47.50 | 41.10 | 41.10 | 47.50 | 47.50 | - | 1,000 |
| Oct 8, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 7, 2025 | 47.50 | 52.00 | 52.00 | 47.50 | 47.50 | - | 96 |
| Oct 6, 2025 | 47.50 | 41.00 | 41.00 | 47.50 | 47.50 | - | 1,842 |
| Oct 3, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Oct 1, 2025 | 52.50 | 48.00 | 41.00 | 47.50 | 47.50 | -9.52% | 6,000 |
| Sep 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 24, 2025 | 52.50 | 45.00 | 45.00 | 52.50 | 52.50 | - | 4,000 |
| Sep 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 28,350 |
| Sep 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 17, 2025 | 52.50 | 46.80 | 46.80 | 52.50 | 52.50 | - | 28 |
| Sep 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 9, 2025 | 52.50 | 59.00 | 59.00 | 52.50 | 52.50 | - | 669 |
| Sep 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 5, 2025 | 52.50 | 46.80 | 46.80 | 52.50 | 52.50 | - | 90 |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 3, 2025 | 52.50 | 60.00 | 60.00 | 52.50 | 52.50 | - | 100 |
| Sep 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 1, 2025 | 52.50 | 59.00 | 46.80 | 52.50 | 52.50 | - | 709 |
| Aug 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 19, 2025 | 52.50 | 46.05 | 46.05 | 52.50 | 52.50 | - | 20 |
| Aug 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 14, 2025 | 52.50 | 60.00 | 46.05 | 52.50 | 52.50 | - | 292 |
| Aug 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 11, 2025 | 52.50 | 59.00 | 59.00 | 52.50 | 52.50 | - | 1,694 |
| Aug 8, 2025 | 55.00 | 59.00 | 51.80 | 52.50 | 52.50 | -4.55% | 1,020 |
| Aug 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 6, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 30, 2025 | 55.00 | 59.00 | 59.00 | 55.00 | 55.00 | - | 430 |
| Jul 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 28, 2025 | 57.50 | 51.50 | 51.50 | 55.00 | 55.00 | -4.35% | 5,000 |
| Jul 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 24, 2025 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | - | 536 |
| Jul 23, 2025 | 57.50 | 51.05 | 51.05 | 57.50 | 57.50 | - | 100 |
| Jul 22, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 18, 2025 | 57.50 | 63.00 | 63.00 | 57.50 | 57.50 | - | 600 |
| Jul 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |