LSE - Delayed Quote
GBp
Canal+ SA (CAN.L)
230.60
+10.60
(+4.82%)
At close: 4:35:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
220.00
230.60
219.80
230.60
230.60
454,872
Oct 30, 2026
220.20
224.40
218.40
220.00
220.00
376,826
Oct 29, 2026
215.60
223.20
215.60
221.80
221.80
328,199
Oct 28, 2026
218.00
223.60
218.00
220.00
220.00
386,519
Oct 27, 2026
214.60
224.00
214.60
220.80
220.80
739,255
Oct 26, 2026
220.20
226.60
215.00
215.00
215.00
794,918
Oct 23, 2026
236.00
241.20
217.47
221.20
221.20
749,166
Oct 22, 2026
235.00
235.20
225.40
231.20
231.20
611,922
Oct 21, 2026
238.80
244.20
238.80
242.00
242.00
172,616
Oct 20, 2026
243.00
247.20
238.40
243.20
243.20
437,984
Oct 19, 2026
246.40
247.00
240.20
241.20
241.20
495,696
Oct 16, 2026
245.20
251.40
239.20
246.20
246.20
601,856
Oct 15, 2026
240.40
241.40
232.40
239.80
239.80
696,293
Oct 14, 2026
245.00
249.00
239.40
240.00
240.00
484,382
Oct 13, 2026
238.40
245.60
238.40
245.60
245.60
369,388
Oct 12, 2026
233.60
240.20
226.00
238.40
238.40
448,429
Oct 9, 2026
230.00
231.40
226.20
230.40
230.40
360,515
Oct 8, 2026
220.00
230.60
217.40
227.60
227.60
447,809
Oct 7, 2026
218.00
222.80
218.00
218.00
218.00
412,302
Oct 6, 2026
218.20
222.60
216.40
220.00
220.00
522,414
Oct 5, 2026
210.00
219.20
210.00
219.20
219.20
519,400
Oct 2, 2026
210.00
216.40
206.80
211.20
211.20
901,830
Oct 1, 2026
211.00
215.60
202.60
210.80
210.80
753,582
Sep 30, 2026
225.00
231.00
214.80
214.80
214.80
1,180,565
Sep 29, 2026
234.60
240.00
226.00
226.00
226.00
574,995
Sep 28, 2026
235.20
239.00
233.20
234.00
234.00
387,161
Sep 25, 2026
234.00
239.40
232.40
235.00
235.00
367,496
Sep 24, 2026
236.00
237.40
230.20
233.40
233.40
589,080
Sep 23, 2026
249.80
250.00
227.80
235.60
235.60
1,450,217
Sep 22, 2026
242.00
259.00
240.00
249.80
249.80
521,696
Sep 21, 2026
258.60
258.80
238.20
240.00
240.00
1,012,449
Sep 18, 2026
245.80
260.00
245.80
259.60
259.60
1,444,847
Sep 17, 2026
260.00
260.00
253.80
255.60
255.60
326,619
Sep 16, 2026
252.80
255.60
250.00
253.20
253.20
250,864
Sep 15, 2026
254.20
254.80
248.40
253.00
253.00
1,104,046
Sep 14, 2026
240.80
256.20
240.80
253.40
253.40
335,023
Sep 11, 2026
243.80
252.00
242.00
252.00
252.00
406,141
Sep 10, 2026
252.80
252.80
240.20
244.80
244.80
525,005
Sep 9, 2026
256.00
259.00
246.40
249.40
249.40
652,711
Sep 8, 2026
265.20
268.20
255.40
258.60
258.60
635,466
Sep 7, 2026
269.00
272.00
265.80
267.00
267.00
210,158
Sep 4, 2026
266.40
276.40
266.40
270.20
270.20
329,221
Sep 3, 2026
251.60
271.40
251.60
268.20
268.20
213,299
Sep 2, 2026
258.80
265.00
257.00
263.60
263.60
268,897
Sep 1, 2026
258.00
263.00
254.60
263.00
263.00
622,305
Aug 28, 2026
264.00
265.00
257.40
262.20
262.20
605,338
Aug 27, 2026
264.60
266.20
261.00
262.00
262.00
303,739
Aug 26, 2026
276.00
276.00
261.00
264.00
264.00
511,391
Aug 25, 2026
275.00
275.80
271.00
272.20
272.20
340,792
Aug 24, 2026
282.00
286.40
274.20
275.00
275.00
608,865
Aug 21, 2026
276.00
282.40
274.00
280.60
280.60
459,650
Aug 20, 2026
275.00
275.60
271.40
275.40
275.40
196,992
Aug 19, 2026
272.80
275.00
267.20
273.00
273.00
500,101
Aug 18, 2026
260.80
274.40
260.80
274.00
274.00
321,282
Aug 17, 2026
269.60
271.60
266.20
267.80
267.80
295,519
Aug 14, 2026
268.00
271.80
266.80
270.00
270.00
171,777
Aug 13, 2026
268.20
268.20
264.00
267.40
267.40
298,159
Aug 12, 2026
270.00
270.00
263.60
266.00
266.00
361,678
Aug 11, 2026
265.60
268.20
264.40
267.40
267.40
323,855
Aug 10, 2026
267.60
268.40
263.40
267.20
267.20
533,341
Aug 7, 2026
270.40
272.00
265.80
267.60
267.60
937,228
Aug 6, 2026
265.80
276.00
265.80
270.40
270.40
1,656,046
Aug 5, 2026
265.80
272.20
265.20
267.00
267.00
535,101
Aug 4, 2026
268.80
272.00
263.80
265.80
265.80
644,286
Aug 3, 2026
263.60
271.60
260.80
268.00
268.00
861,873
Jul 31, 2026
259.60
263.00
244.20
263.00
263.00
1,026,300
Jul 30, 2026
250.80
259.40
250.80
253.20
253.20
388,712
Jul 29, 2026
253.40
260.00
247.40
255.40
255.40
546,539
Jul 28, 2026
233.20
266.20
232.60
254.40
254.40
1,409,902
Jul 27, 2026
235.20
239.20
229.60
231.80
231.80
345,830
Jul 24, 2026
224.20
237.60
224.20
234.20
234.20
416,088
Jul 23, 2026
231.80
233.00
223.40
223.40
223.40
433,794
Jul 22, 2026
232.00
233.40
229.60
233.00
233.00
175,566
Jul 21, 2026
231.80
240.80
231.80
233.20
233.20
544,584
Jul 20, 2026
226.60
234.00
226.20
232.60
232.60
203,444
Jul 17, 2026
228.20
232.80
226.20
226.80
226.80
324,405
Jul 16, 2026
231.40
234.60
230.60
231.60
231.60
385,669
Jul 15, 2026
236.20
237.20
231.40
234.00
234.00
269,335
Jul 14, 2026
237.40
240.00
231.20
239.00
239.00
425,392
Jul 13, 2026
243.00
243.00
237.40
239.80
239.80
300,853
Jul 10, 2026
246.60
247.80
239.60
242.60
242.60
247,136
Jul 9, 2026
259.60
259.60
245.00
246.80
246.80
339,955
Jul 8, 2026
255.00
257.60
245.40
247.40
247.40
490,399
Jul 7, 2026
264.00
267.00
256.00
256.40
256.40
345,148
Jul 6, 2026
262.80
268.40
262.20
263.40
263.40
265,955
Jul 3, 2026
257.00
262.80
256.20
262.60
262.60
301,762
Jul 2, 2026
246.40
258.40
246.40
258.40
258.40
479,876
Jul 1, 2026
244.00
253.60
242.20
252.20
252.20
379,442
Jun 30, 2026
247.80
249.80
242.80
244.40
244.40
539,644
Jun 29, 2026
241.40
251.40
241.40
246.80
246.80
472,179
Jun 26, 2026
250.00
252.40
239.20
241.80
241.80
829,188
Jun 25, 2026
250.60
253.60
248.80
251.00
251.00
735,253
Jun 24, 2026
242.60
254.00
242.60
252.00
252.00
804,741
Jun 23, 2026
252.40
254.60
246.40
250.40
250.40
531,701
Jun 22, 2026
259.40
261.80
254.20
254.80
254.80
582,703
Jun 19, 2026
264.40
264.60
260.00
260.00
260.00
2,948,794
Jun 18, 2026
255.80
263.80
255.20
263.00
263.00
1,335,883
Jun 17, 2026
262.00
263.00
257.40
259.00
259.00
714,768
Jun 16, 2026
261.40
264.20
259.80
262.00
262.00
706,370
Jun 15, 2026
256.80
266.47
256.80
262.60
262.60
268,638
Jun 12, 2026
265.80
266.80
255.80
263.00
263.00
404,417
Jun 11, 2026
1.8358339
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
269.00
269.40
262.60
263.80
263.80
753,594
Jun 10, 2026
267.60
272.20
264.80
270.60
270.58
356,978
Jun 9, 2026
278.60
280.00
267.40
268.00
267.98
748,317
Jun 8, 2026
275.00
282.20
270.20
278.60
278.58
853,852
Jun 5, 2026
272.00
289.40
271.60
275.80
275.78
3,249,877
Jun 4, 2026
256.60
271.40
256.60
270.40
270.38
1,339,034
Jun 3, 2026
251.00
261.52
251.00
258.00
257.98
632,704
Jun 2, 2026
257.20
260.80
250.60
254.20
254.18
395,082
Jun 1, 2026
253.20
259.00
251.60
258.40
258.38
445,116
May 29, 2026
247.60
256.00
242.00
255.00
254.98
2,548,086
May 28, 2026
247.00
250.00
244.00
250.00
249.98
711,855
May 27, 2026
249.40
252.20
247.80
249.20
249.18
463,535
May 26, 2026
248.80
250.20
245.20
249.40
249.38
609,224
May 22, 2026
241.80
246.60
241.80
246.60
246.58
341,124
May 21, 2026
244.40
245.80
242.20
242.20
242.18
439,391
May 20, 2026
240.80
244.40
239.40
244.40
244.38
404,106
May 19, 2026
241.60
245.80
240.00
242.40
242.38
475,326
May 18, 2026
231.40
243.60
231.40
242.40
242.38
500,077
May 15, 2026
235.00
239.80
234.20
237.00
236.98
332,275
May 14, 2026
236.00
240.60
231.20
237.40
237.38
329,187
May 13, 2026
232.00
233.80
230.20
231.00
230.98
350,776
May 12, 2026
232.80
232.89
229.00
230.00
229.98
641,070
May 11, 2026
231.60
236.60
231.60
233.40
233.38
286,728
May 8, 2026
230.00
235.20
229.60
233.80
233.78
189,064
May 7, 2026
230.00
234.60
229.40
232.60
232.58
283,624
May 6, 2026
229.00
234.40
227.40
230.00
229.98
403,182
May 5, 2026
226.80
230.40
226.80
228.00
227.98
650,754
May 1, 2026
230.00
235.00
227.20
230.00
229.98
175,553
Apr 30, 2026
226.40
234.80
225.60
229.40
229.38
513,623
Apr 29, 2026
230.00
232.20
224.80
227.80
227.78
320,899
Apr 28, 2026
231.00
249.00
228.40
231.00
230.98
559,963
Apr 27, 2026
231.80
233.20
223.80
229.40
229.38
456,365
Apr 24, 2026
234.00
237.20
230.20
231.00
230.98
617,028
Apr 23, 2026
231.80
238.60
230.20
236.40
236.38
555,603
Apr 22, 2026
236.40
238.80
230.80
232.60
232.58
512,614
Apr 21, 2026
234.00
244.00
234.00
237.20
237.18
571,953
Apr 20, 2026
239.00
242.00
234.40
234.80
234.78
469,509
Apr 17, 2026
239.40
242.40
238.80
240.00
239.98
850,558
Apr 16, 2026
232.80
243.20
232.80
239.40
239.38
813,208
Apr 15, 2026
232.20
238.80
230.60
232.00
231.98
5,170,628
Apr 14, 2026
216.40
233.00
216.40
233.00
232.98
1,328,589
Apr 13, 2026
220.00
225.20
220.00
223.60
223.58
2,134,145
Apr 10, 2026
213.60
226.32
213.60
221.80
221.78
526,659
Apr 9, 2026
215.40
221.00
214.20
221.00
220.98
671,151
Apr 8, 2026
219.20
222.40
215.00
217.00
216.98
654,466
Apr 7, 2026
205.00
212.36
205.00
210.00
209.98
1,884,051
Apr 2, 2026
198.00
204.90
197.90
204.90
204.88
1,000,997
Apr 1, 2026
206.50
208.30
201.00
201.00
200.98
1,020,048
Mar 31, 2026
203.00
206.00
199.85
199.85
199.83
1,082,554
Mar 30, 2026
198.30
204.60
198.00
203.70
203.68
934,043
Mar 27, 2026
201.50
203.00
194.95
201.00
200.98
1,331,426
Mar 26, 2026
207.50
210.30
202.10
202.10
202.08
1,329,222
Mar 25, 2026
210.00
213.90
204.10
210.10
210.08
1,107,990
Mar 24, 2026
193.35
205.10
193.35
203.50
203.48
1,266,037
Mar 23, 2026
187.85
197.05
184.10
197.00
196.98
2,315,472
Mar 20, 2026
191.90
195.15
186.00
192.75
192.73
8,285,318
Mar 19, 2026
192.45
199.20
190.65
190.65
190.63
2,246,934
Mar 18, 2026
203.70
205.00
193.95
198.95
198.93
1,310,889
Mar 17, 2026
206.30
212.20
196.70
198.15
198.13
4,387,343
Mar 16, 2026
217.00
219.40
204.50
209.60
209.58
6,013,694
Mar 13, 2026
221.90
226.10
214.50
218.20
218.18
3,069,763
Mar 12, 2026
227.30
233.70
220.10
223.00
222.98
3,689,517
Mar 11, 2026
273.50
275.10
226.40
226.40
226.38
5,036,437
Mar 10, 2026
284.60
295.90
284.60
295.90
295.88
859,667
Mar 9, 2026
275.70
283.20
273.40
283.00
282.98
657,743
Mar 6, 2026
293.70
293.70
283.80
283.80
283.78
527,913
Mar 5, 2026
297.90
298.40
290.80
290.80
290.78
383,920
Mar 4, 2026
289.50
296.60
287.40
296.60
296.58
695,103
Mar 3, 2026
294.40
294.40
282.90
291.30
291.28
676,945
Mar 2, 2026
301.80
301.00
298.40
298.70
298.68
583,948
Feb 27, 2026
302.30
310.00
299.10
308.70
308.67
767,008
Feb 26, 2026
302.30
305.40
300.00
304.90
304.88
328,067
Feb 25, 2026
300.00
304.10
297.40
304.00
303.98
515,324
Feb 24, 2026
298.00
302.30
296.60
300.00
299.98
598,403
Feb 23, 2026
303.30
306.00
298.30
299.00
298.98
611,533
Feb 20, 2026
301.00
305.83
299.80
304.00
303.98
391,348
Feb 19, 2026
304.50
306.20
299.50
304.10
304.08
394,817
Feb 18, 2026
301.60
305.10
299.80
305.10
305.08
689,398
Feb 17, 2026
294.50
301.80
291.00
301.80
301.78
885,210
Feb 16, 2026
300.00
302.00
292.80
292.80
292.78
949,921
Feb 13, 2026
303.90
305.50
293.40
300.00
299.98
1,662,969
Feb 12, 2026
302.90
312.80
302.90
306.00
305.98
990,596
Feb 11, 2026
314.30
317.30
303.30
308.00
307.97
1,370,035
Feb 10, 2026
317.80
320.00
315.00
318.00
317.97
537,133
Feb 9, 2026
314.20
319.10
313.70
317.70
317.67
472,226
Feb 6, 2026
315.00
317.42
307.90
314.20
314.17
896,814
Feb 5, 2026
325.20
326.00
313.70
318.40
318.37
516,783
Feb 4, 2026
325.00
326.70
320.90
326.60
326.57
462,419
Feb 3, 2026
322.00
327.40
320.60
325.00
324.97
924,127
Feb 2, 2026
313.80
323.00
313.60
323.00
322.97
699,958
Jan 30, 2026
313.10
320.00
308.90
317.00
316.97
1,020,392
Jan 29, 2026
288.20
319.00
288.20
313.00
312.97
4,392,826
Jan 28, 2026
278.30
278.80
274.00
277.00
276.98
443,221
Jan 27, 2026
277.90
279.40
274.40
278.00
277.98
833,124
Jan 26, 2026
268.80
277.00
267.90
276.30
276.28
554,564
Jan 23, 2026
267.40
272.10
263.50
272.10
272.08
289,871
Jan 22, 2026
263.50
267.90
263.50
266.10
266.08
425,000
Jan 21, 2026
263.80
266.25
259.20
264.50
264.48
268,593
Jan 20, 2026
265.00
265.60
260.60
262.50
262.48
398,133
Jan 19, 2026
268.40
269.10
265.00
265.00
264.98
392,908
Jan 16, 2026
267.90
272.50
267.90
272.00
271.98
342,859
Jan 15, 2026
272.90
272.90
266.20
271.30
271.28
138,413
Jan 14, 2026
271.50
275.00
265.70
270.50
270.48
393,923
Jan 13, 2026
269.70
272.00
266.50
271.70
271.68
337,259
Jan 12, 2026
264.10
272.20
264.10
270.80
270.78
284,177
Jan 9, 2026
268.80
276.00
268.80
274.00
273.98
341,420
Jan 8, 2026
263.20
274.10
263.20
271.70
271.68
376,662
Jan 7, 2026
273.00
276.90
268.50
274.80
274.78
674,021
Jan 6, 2026
269.30
275.20
269.30
272.00
271.98
301,370
Jan 5, 2026
264.30
277.80
263.00
273.20
273.18
1,815,504
Jan 2, 2026
265.30
266.20
260.50
262.00
261.98
275,430
Dec 31, 2025
267.00
268.90
263.50
266.60
266.58
142,327
Dec 30, 2025
265.00
269.60
261.30
268.50
268.48
967,349
Dec 29, 2025
249.90
265.40
249.90
264.50
264.48
312,956
Dec 24, 2025
261.90
265.40
261.20
262.20
262.18
656,755
Dec 23, 2025
262.00
262.70
257.80
261.70
261.68
897,839
Dec 22, 2025
254.40
260.30
253.80
258.10
258.08
998,017
Dec 19, 2025
250.00
255.70
247.70
255.50
255.48
1,344,212
Dec 18, 2025
244.90
251.40
241.50
251.40
251.38
1,072,907
Dec 17, 2025
243.00
249.70
240.90
246.30
246.28
1,417,556
Dec 16, 2025
246.20
247.20
243.20
244.00
243.98
1,386,410
Dec 15, 2025
247.10
248.50
245.00
245.70
245.68
310,813
Dec 12, 2025
246.00
250.20
244.50
247.30
247.28
227,977
Dec 11, 2025
250.40
252.80
247.40
248.40
248.38
323,664
Dec 10, 2025
240.70
254.80
238.60
251.50
251.48
565,149
Dec 9, 2025
246.30
254.10
246.30
250.40
250.38
565,860
Dec 8, 2025
251.50
255.60
248.40
250.50
250.48
784,180
Dec 5, 2025
254.40
258.10
253.40
255.90
255.88
413,194
Dec 4, 2025
255.00
257.40
250.30
257.40
257.38
583,012
Dec 3, 2025
255.40
257.20
253.60
255.60
255.58
322,251
Dec 2, 2025
260.80
263.10
255.20
256.70
256.68
1,030,481
Dec 1, 2025
263.90
266.20
257.60
261.30
261.28
797,696
Nov 28, 2025
254.60
266.70
254.00
266.70
266.68
2,715,698
Nov 27, 2025
258.00
258.00
253.50
254.50
254.48
332,981
Nov 26, 2025
254.40
258.00
253.30
257.60
257.58
1,652,258
Nov 25, 2025
247.00
254.40
247.00
254.40
254.38
1,258,625
Nov 24, 2025
246.30
255.50
245.00
246.20
246.18
2,503,044
Nov 21, 2025
230.60
253.20
230.50
247.60
247.58
2,395,121
Nov 20, 2025
228.70
234.50
226.10
230.80
230.78
1,990,800
Nov 19, 2025
227.00
228.50
219.50
228.00
227.98
2,075,025
Nov 18, 2025
226.00
231.20
226.00
227.50
227.48
1,574,248
Nov 17, 2025
226.60
230.80
226.40
228.50
228.48
503,587
Nov 14, 2025
225.10
229.40
218.90
227.30
227.28
1,202,196
Nov 13, 2025
229.50
233.00
227.20
230.00
229.98
496,466
Nov 12, 2025
229.90
236.50
229.10
232.10
232.08
680,247
Nov 11, 2025
230.00
233.30
230.00
232.00
231.98
893,055
Nov 10, 2025
231.50
234.60
230.60
230.60
230.58
485,259
Nov 7, 2025
230.00
233.60
229.00
230.20
230.18
311,807
Nov 6, 2025
233.00
235.20
230.60
230.60
230.58
336,871
Nov 5, 2025
229.90
235.80
229.90
235.40
235.38
699,680
Nov 4, 2025
235.00
236.10
231.90
232.90
232.88
596,795
Nov 3, 2025
237.90
244.50
236.60
236.60
236.58
544,495
