1. Share Prices

  2. Centaur Media PLC (CAU)

40.00p-1.50 (-3.70%)12 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Centaur Media PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 11, 202541.00p43.00p40.00p40.50p1,813,495
Sep 10, 202534.50p33.75p33.75p34.50p50,000
Sep 9, 202534.50p34.88p32.40p34.50p85,971
Sep 8, 202534.50p33.21p33.21p34.50p15,886
Sep 5, 202534.50p33.21p33.21p34.50p50,000
Sep 4, 202534.50p35.50p33.15p34.50p219,410
Sep 2, 202535.00p35.97p33.18p34.50p36,475
Sep 1, 202535.00p36.20p33.25p35.00p86,067
Aug 29, 202535.00p36.28p33.60p35.00p765,990
Aug 28, 202535.00p36.75p36.75p35.00p10,000
Aug 27, 202534.00p36.00p33.00p34.50p89,729
Aug 26, 202532.50p35.60p31.00p34.00p114,433
Aug 22, 202532.50p34.00p32.63p32.50p3,600,117
Aug 21, 202532.50p32.50p31.00p32.50p57,298
Aug 20, 202532.50p33.08p33.04p32.50p18,413
Aug 19, 202532.50p34.00p31.00p32.50p78,143
Aug 18, 202532.50p33.30p31.00p32.50p115,894
Aug 15, 202532.50p33.30p31.50p32.50p3,657,932
Aug 14, 202532.50p32.48p32.48p32.50p3,033
Aug 13, 202532.50p31.60p31.35p32.50p22,126
Aug 12, 202533.00p34.60p32.00p32.50p46,511
Aug 11, 202533.00p33.09p32.30p33.00p166,385
Aug 8, 202533.00p33.24p32.10p33.00p18,500
Aug 7, 202533.00p34.00p33.27p33.00p5,513
Aug 5, 202533.00p34.00p33.37p33.00p129
Aug 4, 202533.00p34.00p32.00p33.00p14,833
Aug 1, 202533.00p32.31p32.31p33.00p5,000
Jul 31, 202533.00p34.00p32.00p33.00p10,021
Jul 30, 202533.00p32.40p32.40p33.00p23,265
Jul 29, 202533.00p33.60p32.57p33.00p218,777
Jul 28, 202533.00p32.66p32.66p33.00p10,000
Jul 25, 202533.00p33.70p33.00p33.00p505,000
Jul 24, 202533.00p33.48p33.00p33.00p375,729
Jul 23, 202533.00p33.38p33.00p33.00p378,623
Jul 22, 202533.00p33.34p31.40p33.00p95,554
Jul 21, 202533.34p33.35p31.40p33.00p71,986
Jul 18, 202533.00p34.00p32.00p33.00p26,633
Jul 17, 202533.00p33.40p32.98p33.00p199,556
Jul 16, 202533.00p33.00p32.00p33.00p24,555
Jul 15, 202533.00p32.34p32.33p33.00p39,151
Jul 14, 202533.00p32.00p32.00p33.00p1,585
Jul 11, 202533.00p34.00p32.00p33.00p31,266
Jul 10, 202533.00p33.12p32.33p33.00p36,493
Jul 9, 202533.00p33.98p32.00p33.00p208,334
Jul 8, 202533.00p33.10p32.00p33.00p25,398
Jul 7, 202533.00p33.50p32.26p33.00p26,541
Jul 4, 202533.00p34.00p33.00p33.00p255,200
Jul 3, 202533.00p33.18p32.10p33.00p74,546
Jul 2, 202533.00p33.75p32.00p33.00p490,822
Jul 1, 202533.00p33.88p32.00p33.00p1,202,685
12345
Showing 1 to 50 of 233

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,344.0014.48
Trainline PLC300.032.82
Beazley PLC812.502.59
Centrica PLC160.802.42
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC243.30-18.90
Playtech PLC382.50-7.16
Asos PLC276.50-4.33
Ip Group PLC56.10-3.77
Genus PLC2,615.00-3.51
Rs Group PLC563.00-3.10