Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Canal+ (CAN) Share Price

Intraday
Historical

Price	249.90p on 01-08-2025 at 18:35:09
Change	8.90p 3.69%
Buy	246.90p
Sell	246.70p

Last Trade:	Buy 375,635.00 at 249.90p
Day's Volume:	584,183
Last Close:	249.90p
Open:	241.00p
ISIN:	FR001400T0D6

Day's Range	240.40p - 249.90p
52wk Range:	149.95p - 252.20p
Market Capitalisation:	£2.48b
VWAP:	248.14054p
Shares in Issue:	991.96m

Sector: Media

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Canal+ (CAN) Latest Trades
Buy*	375,635	249.90p	Suspected BUY Trade	16:35:28 - 01-Aug-25
Sell*	841	246.80p	Automatic Execution	16:29:58 - 01-Aug-25
Sell*	773	246.80p	Automatic Execution	16:29:58 - 01-Aug-25
Buy*	2	247.00p	SI Trade	16:29:44 - 01-Aug-25
Buy*	8	246.90p	Automatic Execution	16:29:44 - 01-Aug-25
Buy*	37	246.90p	Automatic Execution	16:29:24 - 01-Aug-25
Buy*	2	247.00p	SI Trade	16:29:13 - 01-Aug-25
Buy*	80	247.00p	Automatic Execution	16:28:17 - 01-Aug-25
Buy*	332	246.90p	Automatic Execution	16:26:14 - 01-Aug-25
Buy*	5	246.90p	Automatic Execution	16:26:14 - 01-Aug-25

See more Canal+ trades

Canal+ (CAN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Aug 2025 (Fri)	241.00	249.90	240.40	249.90	584,183
31st Jul 2025 (Thu)	243.70	250.20	224.30	241.00	2,771,541
30th Jul 2025 (Wed)	248.20	252.20	241.10	245.60	1,613,152
29th Jul 2025 (Tue)	231.00	248.30	222.30	248.30	6,167,658
28th Jul 2025 (Mon)	227.40	229.60	226.00	229.60	680,341
25th Jul 2025 (Fri)	231.00	232.90	228.60	229.00	872,920
24th Jul 2025 (Thu)	229.90	232.80	229.50	231.00	830,024
23rd Jul 2025 (Wed)	225.90	230.40	225.10	230.00	541,890
22nd Jul 2025 (Tue)	220.00	229.90	220.00	225.70	962,374
21st Jul 2025 (Mon)	235.00	235.00	224.20	225.00	861,285
18th Jul 2025 (Fri)	229.70	235.40	228.50	234.20	693,806
17th Jul 2025 (Thu)	226.20	232.80	226.20	228.50	351,745
16th Jul 2025 (Wed)	227.20	233.30	227.20	229.50	354,332
15th Jul 2025 (Tue)	233.40	234.00	229.80	230.10	517,741
14th Jul 2025 (Mon)	225.20	233.00	225.20	233.00	328,910
11th Jul 2025 (Fri)	230.00	230.90	228.10	229.20	425,354
10th Jul 2025 (Thu)	226.30	232.80	226.30	229.80	647,347
9th Jul 2025 (Wed)	226.90	231.90	226.20	228.60	1,321,126
8th Jul 2025 (Tue)	229.40	236.00	228.10	235.00	503,445
7th Jul 2025 (Mon)	226.90	231.20	215.70	231.20	367,308
4th Jul 2025 (Fri)	224.50	228.00	221.00	227.90	567,863
3rd Jul 2025 (Thu)	227.90	230.50	225.40	225.40	709,375
2nd Jul 2025 (Wed)	227.60	230.20	224.40	228.10	972,067

See more Canal+ price history

Date	Source	Headline
Canal+ (CAN) Regulatory News
1st Aug 2025 3:49 pm	RNS	Director/PDMR Shareholding
1st Aug 2025 3:46 pm	RNS	Director/PDMR Shareholding
1st Aug 2025 3:41 pm	RNS	Director/PDMR Shareholding
1st Aug 2025 3:39 pm	RNS	Director/PDMR Shareholding
29th Jul 2025 7:00 am	RNS	CANAL+ H1 2025 Results
29th Jul 2025 7:00 am	RNS	CANAL+ ISSUES SCHULDSCHEIN LOAN
23rd Jul 2025 7:00 am	RNS	Update on MultiChoice Mandatory Tender Oﬀer
30th Jun 2025 3:42 pm	RNS	Holding(s) in Company
30th Jun 2025 7:00 am	RNS	Launch of Share Buyback Programme
13th Jun 2025 4:04 pm	RNS	Holding(s) in Company

See more Canal+ regulatory news

FTSE 100 Latest

Value9,068.58

Change-64.23