Canal+ SA CAN
LSE · United Kingdom · Consumer Services
GBp 210.40-4.40 (-2.05%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 210.40 | -2.05% | GBp 211.00 | GBp 215.60 | GBp 202.60 | 374.72K |
| 2026-09-30 | GBp 214.80 | -4.96% | GBp 225.00 | GBp 231.00 | GBp 214.80 | 1.18M |
| 2026-09-29 | GBp 226.00 | -3.42% | GBp 234.60 | GBp 240.00 | GBp 226.00 | 575.00K |
| 2026-09-28 | GBp 234.00 | -0.43% | GBp 235.20 | GBp 239.00 | GBp 233.20 | 387.16K |
| 2026-09-25 | GBp 235.00 | +0.69% | GBp 234.00 | GBp 239.40 | GBp 232.40 | 367.50K |
| 2026-09-24 | GBp 233.40 | -0.93% | GBp 236.00 | GBp 237.40 | GBp 230.20 | 589.08K |
| 2026-09-23 | GBp 235.60 | -5.68% | GBp 249.80 | GBp 250.00 | GBp 227.80 | 1.45M |
| 2026-09-22 | GBp 249.80 | +4.08% | GBp 242.00 | GBp 259.00 | GBp 240.00 | 521.70K |
| 2026-09-21 | GBp 240.00 | -7.55% | GBp 258.60 | GBp 258.80 | GBp 238.20 | 1.01M |
| 2026-09-18 | GBp 259.60 | +1.56% | GBp 245.80 | GBp 260.00 | GBp 245.80 | 1.44M |
| 2026-09-17 | GBp 255.60 | +0.95% | GBp 260.00 | GBp 260.00 | GBp 253.80 | 326.62K |
| 2026-09-16 | GBp 253.20 | +0.08% | GBp 252.80 | GBp 255.60 | GBp 250.00 | 250.86K |
| 2026-09-15 | GBp 253.00 | -0.16% | GBp 254.20 | GBp 254.80 | GBp 248.40 | 1.10M |
| 2026-09-14 | GBp 253.40 | +0.56% | GBp 240.80 | GBp 256.20 | GBp 240.80 | 335.02K |
| 2026-09-11 | GBp 252.00 | +2.94% | GBp 243.80 | GBp 252.00 | GBp 242.00 | 406.14K |
| 2026-09-10 | GBp 244.80 | -1.84% | GBp 252.80 | GBp 252.80 | GBp 240.20 | 525.01K |
| 2026-09-09 | GBp 249.40 | -3.56% | GBp 256.00 | GBp 259.00 | GBp 246.40 | 652.71K |
| 2026-09-08 | GBp 258.60 | -3.15% | GBp 265.20 | GBp 268.20 | GBp 255.40 | 635.47K |
| 2026-09-07 | GBp 267.00 | -1.18% | GBp 269.00 | GBp 272.00 | GBp 265.80 | 210.16K |
| 2026-09-04 | GBp 270.20 | +0.75% | GBp 266.40 | GBp 276.40 | GBp 266.40 | 329.22K |
| 2026-09-03 | GBp 268.20 | +1.75% | GBp 251.60 | GBp 271.40 | GBp 251.60 | 213.30K |
| 2026-09-02 | GBp 263.60 | +0.23% | GBp 258.80 | GBp 265.00 | GBp 257.00 | 268.90K |
| 2026-09-01 | GBp 263.00 | +0.31% | GBp 258.00 | GBp 263.00 | GBp 254.60 | 622.31K |
| 2026-08-28 | GBp 262.20 | +0.08% | GBp 264.00 | GBp 265.00 | GBp 257.40 | 605.34K |
| 2026-08-27 | GBp 262.00 | -0.76% | GBp 264.60 | GBp 266.20 | GBp 261.00 | 303.74K |
| 2026-08-26 | GBp 264.00 | -3.01% | GBp 276.00 | GBp 276.00 | GBp 261.00 | 511.39K |
| 2026-08-25 | GBp 272.20 | -1.02% | GBp 275.00 | GBp 275.80 | GBp 271.00 | 340.79K |
| 2026-08-24 | GBp 275.00 | -2.00% | GBp 282.00 | GBp 286.40 | GBp 274.20 | 608.87K |
| 2026-08-21 | GBp 280.60 | +1.89% | GBp 276.00 | GBp 282.40 | GBp 274.00 | 459.65K |
| 2026-08-20 | GBp 275.40 | +0.88% | GBp 275.00 | GBp 275.60 | GBp 271.40 | 196.99K |
| 2026-08-19 | GBp 273.00 | -0.36% | GBp 272.80 | GBp 275.00 | GBp 267.20 | 500.10K |
| 2026-08-18 | GBp 274.00 | +2.32% | GBp 260.80 | GBp 274.40 | GBp 260.80 | 321.28K |
| 2026-08-17 | GBp 267.80 | -0.81% | GBp 269.60 | GBp 271.60 | GBp 266.20 | 295.52K |
| 2026-08-14 | GBp 270.00 | +0.97% | GBp 268.00 | GBp 271.80 | GBp 266.80 | 171.78K |
| 2026-08-13 | GBp 267.40 | +0.53% | GBp 268.20 | GBp 268.20 | GBp 264.00 | 298.16K |
| 2026-08-12 | GBp 266.00 | -0.52% | GBp 270.00 | GBp 270.00 | GBp 263.60 | 361.68K |
| 2026-08-11 | GBp 267.40 | +0.07% | GBp 265.60 | GBp 268.20 | GBp 264.40 | 323.86K |
| 2026-08-10 | GBp 267.20 | -0.15% | GBp 267.60 | GBp 268.40 | GBp 263.40 | 533.34K |
| 2026-08-07 | GBp 267.60 | -1.04% | GBp 270.40 | GBp 272.00 | GBp 265.80 | 937.23K |
| 2026-08-06 | GBp 270.40 | +1.27% | GBp 265.80 | GBp 276.00 | GBp 265.80 | 1.66M |
| 2026-08-05 | GBp 267.00 | +0.45% | GBp 265.80 | GBp 272.20 | GBp 265.20 | 535.10K |
| 2026-08-04 | GBp 265.80 | -0.82% | GBp 268.80 | GBp 272.00 | GBp 263.80 | 644.29K |
| 2026-08-03 | GBp 268.00 | +1.90% | GBp 263.60 | GBp 271.60 | GBp 260.80 | 861.87K |
| 2026-07-31 | GBp 263.00 | +3.87% | GBp 259.60 | GBp 263.00 | GBp 244.20 | 1.03M |
| 2026-07-30 | GBp 253.20 | -0.86% | GBp 250.80 | GBp 259.40 | GBp 250.80 | 388.71K |
| 2026-07-29 | GBp 255.40 | +0.39% | GBp 253.40 | GBp 260.00 | GBp 247.40 | 546.54K |
| 2026-07-28 | GBp 254.40 | +9.75% | GBp 233.20 | GBp 266.20 | GBp 232.60 | 1.41M |
| 2026-07-27 | GBp 231.80 | -1.02% | GBp 235.20 | GBp 239.20 | GBp 229.60 | 345.83K |
| 2026-07-24 | GBp 234.20 | +4.83% | GBp 224.20 | GBp 237.60 | GBp 224.20 | 416.09K |
| 2026-07-23 | GBp 223.40 | -4.12% | GBp 231.80 | GBp 233.00 | GBp 223.40 | 433.79K |
| 2026-07-22 | GBp 233.00 | -0.09% | GBp 232.00 | GBp 233.40 | GBp 229.60 | 175.57K |
| 2026-07-21 | GBp 233.20 | +0.26% | GBp 231.80 | GBp 240.80 | GBp 231.80 | 544.58K |
| 2026-07-20 | GBp 232.60 | +2.56% | GBp 226.60 | GBp 234.00 | GBp 226.20 | 203.44K |
| 2026-07-17 | GBp 226.80 | -2.07% | GBp 228.20 | GBp 232.80 | GBp 226.20 | 324.41K |
| 2026-07-16 | GBp 231.60 | -1.03% | GBp 231.40 | GBp 234.60 | GBp 230.60 | 385.67K |
| 2026-07-15 | GBp 234.00 | -2.09% | GBp 236.20 | GBp 237.20 | GBp 231.40 | 269.34K |
| 2026-07-14 | GBp 239.00 | -0.33% | GBp 237.40 | GBp 240.00 | GBp 231.20 | 425.39K |
| 2026-07-13 | GBp 239.80 | -1.15% | GBp 243.00 | GBp 243.00 | GBp 237.40 | 300.85K |
| 2026-07-10 | GBp 242.60 | -1.70% | GBp 246.60 | GBp 247.80 | GBp 239.60 | 247.14K |
| 2026-07-09 | GBp 246.80 | -0.24% | GBp 259.60 | GBp 259.60 | GBp 245.00 | 339.96K |
| 2026-07-08 | GBp 247.40 | -3.51% | GBp 255.00 | GBp 257.60 | GBp 245.40 | 490.40K |
| 2026-07-07 | GBp 256.40 | -2.66% | GBp 264.00 | GBp 267.00 | GBp 256.00 | 345.15K |
| 2026-07-06 | GBp 263.40 | +0.30% | GBp 262.80 | GBp 268.40 | GBp 262.20 | 265.96K |
| 2026-07-03 | GBp 262.60 | +1.63% | GBp 257.00 | GBp 262.80 | GBp 256.20 | 301.76K |
| 2026-07-02 | GBp 258.40 | +2.46% | GBp 246.40 | GBp 258.40 | GBp 246.40 | 479.88K |
| 2026-07-01 | GBp 252.20 | +3.19% | GBp 244.00 | GBp 253.60 | GBp 242.20 | 379.44K |
| 2026-06-30 | GBp 244.40 | -0.97% | GBp 247.80 | GBp 249.80 | GBp 242.80 | 539.64K |
| 2026-06-29 | GBp 246.80 | +2.07% | GBp 241.40 | GBp 251.40 | GBp 241.40 | 472.18K |
| 2026-06-26 | GBp 241.80 | -3.67% | GBp 250.00 | GBp 252.40 | GBp 239.20 | 829.19K |
| 2026-06-25 | GBp 251.00 | -0.40% | GBp 250.60 | GBp 253.60 | GBp 248.80 | 735.25K |
| 2026-06-24 | GBp 252.00 | +0.64% | GBp 242.60 | GBp 254.00 | GBp 242.60 | 804.74K |
| 2026-06-23 | GBp 250.40 | -1.73% | GBp 252.40 | GBp 254.60 | GBp 246.40 | 531.70K |
| 2026-06-22 | GBp 254.80 | -2.00% | GBp 259.40 | GBp 261.80 | GBp 254.20 | 582.70K |
| 2026-06-19 | GBp 260.00 | -1.14% | GBp 264.40 | GBp 264.60 | GBp 260.00 | 2.95M |
| 2026-06-18 | GBp 263.00 | +1.54% | GBp 255.80 | GBp 263.80 | GBp 255.20 | 1.34M |
| 2026-06-17 | GBp 259.00 | -1.15% | GBp 262.00 | GBp 263.00 | GBp 257.40 | 714.77K |
| 2026-06-16 | GBp 262.00 | -0.23% | GBp 261.40 | GBp 264.20 | GBp 259.80 | 706.37K |
| 2026-06-15 | GBp 262.60 | -0.15% | GBp 256.80 | GBp 266.47 | GBp 256.80 | 268.64K |
| 2026-06-12 | GBp 263.00 | -0.30% | GBp 265.80 | GBp 266.80 | GBp 255.80 | 404.42K |
| 2026-06-11 | GBp 263.80 | -2.51% | GBp 269.00 | GBp 269.40 | GBp 262.60 | 753.59K |
| 2026-06-10 | GBp 270.60 | +0.97% | GBp 267.60 | GBp 272.20 | GBp 264.80 | 356.98K |
| 2026-06-09 | GBp 268.00 | -3.80% | GBp 278.60 | GBp 280.00 | GBp 267.40 | 748.32K |
| 2026-06-08 | GBp 278.60 | +1.02% | GBp 275.00 | GBp 282.20 | GBp 270.20 | 853.85K |
| 2026-06-05 | GBp 275.80 | +2.00% | GBp 272.00 | GBp 289.40 | GBp 271.60 | 3.25M |
| 2026-06-04 | GBp 270.40 | +4.81% | GBp 256.60 | GBp 271.40 | GBp 256.60 | 1.34M |
| 2026-06-03 | GBp 258.00 | +1.49% | GBp 251.00 | GBp 261.52 | GBp 251.00 | 632.70K |
| 2026-06-02 | GBp 254.20 | -1.63% | GBp 257.20 | GBp 260.80 | GBp 250.60 | 395.08K |
| 2026-06-01 | GBp 258.40 | +1.33% | GBp 253.20 | GBp 259.00 | GBp 251.60 | 445.12K |
| 2026-05-29 | GBp 255.00 | +2.00% | GBp 247.60 | GBp 256.00 | GBp 242.00 | 2.55M |
| 2026-05-28 | GBp 250.00 | +0.32% | GBp 247.00 | GBp 250.00 | GBp 244.00 | 711.86K |