Centaur Media Plc (LON:CAU)
London
· Delayed Price · Currency is GBP · Price in GBX 44.00
0.00 (0.00%)
At close: Mar 6, 2026
Centaur Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.00 | 43.96 | 43.40 | 44.00 | 44.00 | - | 76,464 |
| Mar 5, 2026 | 44.00 | 44.00 | 43.96 | 44.00 | 44.00 | - | 45,999 |
| Mar 4, 2026 | 44.00 | 43.96 | 43.27 | 44.00 | 44.00 | 1.38% | 94,695 |
| Mar 3, 2026 | 44.00 | 45.00 | 43.27 | 43.40 | 43.40 | -1.36% | 4,909 |
| Mar 2, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 0.46% | 13,311 |
| Feb 27, 2026 | 44.00 | 44.00 | 43.00 | 43.80 | 43.80 | -0.45% | 110,928 |
| Feb 26, 2026 | 44.00 | 43.97 | 43.40 | 44.00 | 44.00 | 0.46% | 135,728 |
| Feb 25, 2026 | 44.00 | 45.00 | 43.70 | 43.80 | 43.80 | -0.45% | 15,180 |
| Feb 24, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 129,925 |
| Feb 23, 2026 | 44.00 | 45.00 | 43.70 | 44.00 | 44.00 | - | 60,404 |
| Feb 20, 2026 | 43.70 | 43.40 | 43.40 | 44.00 | 44.00 | - | 87,781 |
| Feb 19, 2026 | 44.00 | 44.00 | 43.97 | 44.00 | 44.00 | - | 149,991 |
| Feb 18, 2026 | 44.00 | 44.00 | 43.40 | 44.00 | 44.00 | 0.46% | 315,179 |
| Feb 17, 2026 | 43.50 | 44.00 | 43.27 | 43.80 | 43.80 | 0.69% | 740,819 |
| Feb 16, 2026 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | -0.68% | 1,392,633 |
| Feb 13, 2026 | 44.00 | 44.00 | 43.67 | 43.80 | 43.80 | -0.45% | 519,865 |
| Feb 12, 2026 | 44.02 | 44.00 | 43.80 | 44.00 | 44.00 | - | 419,381 |
| Feb 11, 2026 | 44.00 | 44.02 | 43.67 | 44.00 | 44.00 | - | 481,611 |
| Feb 10, 2026 | 44.00 | 45.00 | 43.50 | 44.00 | 44.00 | - | 303,599 |
| Feb 9, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 397,816 |
| Feb 6, 2026 | 44.00 | 44.02 | 43.76 | 44.00 | 44.00 | 0.46% | 2,344,692 |
| Feb 5, 2026 | 44.00 | 45.00 | 43.00 | 43.80 | 43.80 | -0.45% | 387,087 |
| Feb 4, 2026 | 44.00 | 44.20 | 43.72 | 44.00 | 44.00 | -0.45% | 548,235 |
| Feb 3, 2026 | 44.00 | 45.00 | 43.15 | 44.20 | 44.20 | 0.45% | 307,462 |
| Feb 2, 2026 | 44.20 | 44.40 | 44.00 | 44.00 | 44.00 | -0.45% | 216,785 |
| Jan 30, 2026 | 44.00 | 45.00 | 44.00 | 44.20 | 44.20 | - | 2,259,949 |
| Jan 29, 2026 | 44.50 | 45.00 | 44.00 | 44.20 | 44.20 | -0.67% | 21,967 |
| Jan 28, 2026 | 44.50 | 44.60 | 44.35 | 44.50 | 44.50 | - | 67,456 |
| Jan 27, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | - | 77,636 |
| Jan 26, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 676,032 |
| Jan 23, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | 0.45% | 226,382 |
| Jan 22, 2026 | 43.50 | 44.75 | 43.60 | 44.30 | 44.30 | 1.84% | 186,017 |
| Jan 21, 2026 | 43.50 | 45.00 | 43.28 | 43.50 | 43.50 | - | 633,794 |
| Jan 20, 2026 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | -0.68% | 205,077 |
| Jan 19, 2026 | 43.52 | 43.80 | 43.60 | 43.80 | 43.80 | -0.45% | 138,999 |
| Jan 16, 2026 | 44.00 | 43.92 | 43.00 | 44.00 | 44.00 | - | 377,787 |
| Jan 15, 2026 | 42.70 | 44.00 | 42.20 | 44.00 | 44.00 | 3.04% | 1,056,248 |
| Jan 14, 2026 | 42.70 | 43.28 | 43.25 | 42.70 | 42.70 | - | 258,554 |
| Jan 13, 2026 | 42.50 | 43.34 | 42.00 | 42.70 | 42.70 | 0.47% | 1,334,877 |
| Jan 12, 2026 | 43.50 | 44.00 | 42.00 | 42.50 | 42.50 | -1.16% | 544,723 |
| Jan 9, 2026 | 43.50 | 44.00 | 43.00 | 43.00 | 43.00 | -1.15% | 279,596 |
| Jan 8, 2026 | 43.50 | 43.40 | 43.15 | 43.50 | 43.50 | - | 117,879 |
| Jan 7, 2026 | 43.50 | 44.00 | 43.20 | 43.50 | 43.50 | - | 412,754 |
| Jan 6, 2026 | 43.50 | 44.40 | 43.00 | 43.50 | 43.50 | -1.14% | 1,160,639 |
| Jan 5, 2026 | 44.00 | 44.70 | 43.00 | 44.00 | 44.00 | - | 101,122 |
| Jan 2, 2026 | 44.00 | 44.56 | 43.26 | 44.00 | 44.00 | - | 367,867 |
| Dec 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Dec 30, 2025 | 44.00 | 44.90 | 43.51 | 44.00 | 44.00 | - | 201,599 |
| Dec 29, 2025 | 44.00 | 44.69 | 43.26 | 44.00 | 44.00 | - | 245,551 |
| Dec 24, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 9,593 |
| Dec 23, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 588,410 |
| Dec 22, 2025 | 45.00 | 45.29 | 44.45 | 45.00 | 45.00 | - | 94,910 |
| Dec 19, 2025 | 45.00 | 46.00 | 44.41 | 45.00 | 45.00 | - | 385,141 |
| Dec 18, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 44,113 |
| Dec 17, 2025 | 45.00 | 45.16 | 44.26 | 45.00 | 45.00 | - | 116,828 |
| Dec 16, 2025 | 45.00 | 45.16 | 44.31 | 45.00 | 45.00 | - | 103,289 |
| Dec 15, 2025 | 45.00 | 45.38 | 44.26 | 45.00 | 45.00 | - | 82,669 |
| Dec 12, 2025 | 45.00 | 45.60 | 44.20 | 45.00 | 45.00 | - | 156,373 |
| Dec 11, 2025 | 44.00 | 45.80 | 43.81 | 45.00 | 45.00 | 0.90% | 728,682 |
| Dec 10, 2025 | 44.50 | 45.60 | 43.60 | 44.60 | 44.60 | 0.22% | 559,172 |
| Dec 9, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 24,669 |
| Dec 8, 2025 | 45.00 | 46.00 | 44.00 | 44.50 | 44.50 | -1.11% | 111,391 |
| Dec 5, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 113,035 |
| Dec 4, 2025 | 45.00 | 46.00 | 44.66 | 45.00 | 45.00 | - | 62,577 |
| Dec 3, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 141,229 |
| Dec 2, 2025 | 45.00 | 45.28 | 44.61 | 45.00 | 45.00 | - | 63,965 |
| Dec 1, 2025 | 45.00 | 46.00 | 44.47 | 45.00 | 45.00 | - | 23,027 |
| Nov 28, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 250,795 |
| Nov 27, 2025 | 45.00 | 45.34 | 45.34 | 45.00 | 45.00 | - | 13,813 |
| Nov 26, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 329,037 |
| Nov 25, 2025 | 45.00 | 46.00 | 43.20 | 45.00 | 45.00 | - | 92,471 |
| Nov 24, 2025 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2.27% | 373,304 |
| Nov 21, 2025 | 44.00 | 44.50 | 43.00 | 44.00 | 44.00 | -1.12% | 20,813 |
| Nov 20, 2025 | 44.50 | 44.20 | 44.00 | 44.50 | 44.50 | - | 4,941 |
| Nov 19, 2025 | 44.50 | 44.78 | 44.04 | 44.50 | 44.50 | 1.14% | 502,347 |
| Nov 18, 2025 | 44.00 | 44.89 | 43.00 | 44.00 | 44.00 | - | 328,543 |
| Nov 17, 2025 | 44.00 | 45.00 | 42.20 | 44.00 | 44.00 | - | 159,903 |
| Nov 14, 2025 | 44.00 | 44.89 | 44.58 | 44.00 | 44.00 | - | 130,037 |
| Nov 13, 2025 | 44.00 | 44.60 | 44.00 | 44.00 | 44.00 | - | 230,675 |
| Nov 12, 2025 | 44.00 | 44.34 | 43.56 | 44.00 | 44.00 | - | 281,850 |
| Nov 11, 2025 | 44.00 | 45.00 | 44.14 | 44.00 | 44.00 | - | 30,078 |
| Nov 10, 2025 | 44.00 | 44.19 | 43.90 | 44.00 | 44.00 | - | 140,355 |
| Nov 7, 2025 | 44.00 | 45.00 | 43.84 | 44.00 | 44.00 | - | 260,688 |
| Nov 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 5, 2025 | 44.00 | 45.00 | 43.83 | 44.00 | 44.00 | - | 39,436 |
| Nov 4, 2025 | 44.00 | 44.30 | 43.83 | 44.00 | 44.00 | - | 161,539 |
| Nov 3, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 371,732 |
| Oct 31, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 426,863 |
| Oct 30, 2025 | 44.00 | 45.00 | 43.75 | 44.00 | 44.00 | -0.45% | 584,488 |
| Oct 29, 2025 | 42.00 | 45.00 | 41.00 | 44.20 | 44.20 | 5.24% | 4,552,651 |
| Oct 28, 2025 | 42.50 | 42.90 | 42.00 | 42.00 | 42.00 | -1.18% | 2,774,168 |
| Oct 27, 2025 | 42.50 | 42.95 | 42.00 | 42.50 | 42.50 | - | 30,498 |
| Oct 24, 2025 | 43.50 | 44.00 | 42.00 | 42.50 | 42.50 | -2.30% | 77,769 |
| Oct 23, 2025 | 43.00 | 43.25 | 42.15 | 43.50 | 43.50 | 1.16% | 31,725 |
| Oct 22, 2025 | 42.00 | 44.00 | 41.55 | 43.00 | 43.00 | 1.42% | 253,839 |
| Oct 21, 2025 | 42.00 | 42.70 | 41.00 | 42.40 | 42.40 | 0.95% | 2,813,827 |
| Oct 20, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 18,557,820 |
| Oct 17, 2025 | 42.00 | 42.20 | 41.32 | 42.00 | 42.00 | - | 150,878 |
| Oct 16, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 169,169 |
| Oct 15, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 30,868 |