CT Automotive Group plc (AIM:CTA)
London · Delayed Price · Currency is GBP · Price in GBX 39.00
+0.35 (0.90%)
Aug 29, 2025, 4:35 PM GMT+1
CT Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.35 | 39.35 | 39.00 | 39.00 | 39.00 | - | 10,164 |
| Aug 28, 2025 | 39.40 | 39.40 | 38.00 | 39.00 | 39.00 | - | 7,675 |
| Aug 27, 2025 | 38.12 | 39.00 | 38.00 | 39.00 | 39.00 | - | 2,008 |
| Aug 26, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 8,809 |
| Aug 22, 2025 | 40.30 | 40.30 | 38.05 | 39.00 | 39.00 | -1.27% | 110,598 |
| Aug 21, 2025 | 40.30 | 40.30 | 38.61 | 39.50 | 39.50 | - | 61,254 |
| Aug 20, 2025 | 39.12 | 39.50 | 38.55 | 39.50 | 39.50 | - | 33,349 |
| Aug 19, 2025 | 36.80 | 40.89 | 36.80 | 39.50 | 39.50 | 8.22% | 140,092 |
| Aug 18, 2025 | 38.70 | 38.70 | 35.60 | 36.50 | 36.50 | -1.35% | 74,999 |
| Aug 15, 2025 | 40.25 | 40.25 | 37.00 | 37.00 | 37.00 | -9.76% | 87,909 |
| Aug 14, 2025 | 41.35 | 41.36 | 40.10 | 41.00 | 41.00 | -2.38% | 68,000 |
| Aug 13, 2025 | 41.31 | 43.00 | 41.31 | 42.00 | 42.00 | - | 29,598 |
| Aug 12, 2025 | 43.55 | 43.55 | 41.12 | 42.00 | 42.00 | -1.18% | 155,495 |
| Aug 11, 2025 | 39.88 | 43.49 | 38.77 | 42.50 | 42.50 | 8.97% | 146,123 |
| Aug 8, 2025 | 38.95 | 40.00 | 38.05 | 39.00 | 39.00 | 4.00% | 197,994 |
| Aug 7, 2025 | 38.00 | 39.00 | 37.50 | 37.50 | 37.50 | 1.35% | 450,214 |
| Aug 6, 2025 | 34.48 | 39.00 | 34.48 | 37.00 | 37.00 | 12.12% | 1,200,756 |
| Aug 5, 2025 | 33.60 | 34.00 | 32.00 | 33.00 | 33.00 | - | 4,819 |
| Aug 4, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 120,992 |
| Aug 1, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -4.35% | 47,272 |
| Jul 31, 2025 | 33.15 | 34.50 | 33.15 | 34.50 | 34.50 | - | 20,000 |
| Jul 30, 2025 | 35.30 | 35.90 | 33.00 | 34.50 | 34.50 | - | 152,847 |
| Jul 29, 2025 | 33.60 | 34.50 | 33.60 | 34.50 | 34.50 | - | 3,746 |
| Jul 28, 2025 | 33.03 | 36.00 | 33.03 | 34.50 | 34.50 | - | 14,007 |
| Jul 25, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | - | 50,000 |
| Jul 24, 2025 | 35.40 | 36.00 | 34.50 | 34.50 | 34.50 | -4.17% | 44,699 |
| Jul 23, 2025 | 33.60 | 36.00 | 33.60 | 36.00 | 36.00 | 4.35% | 6,721 |
| Jul 22, 2025 | 33.00 | 34.50 | 33.00 | 34.50 | 34.50 | - | 4,267 |
| Jul 21, 2025 | 35.49 | 35.49 | 33.50 | 34.50 | 34.50 | - | 35,896 |
| Jul 18, 2025 | 34.68 | 36.00 | 33.50 | 34.50 | 34.50 | 1.47% | 72,020 |
| Jul 17, 2025 | 36.00 | 37.00 | 33.38 | 34.00 | 34.00 | -5.56% | 43,220 |
| Jul 16, 2025 | 36.60 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 80,156 |
| Jul 15, 2025 | 36.02 | 37.00 | 36.02 | 37.00 | 37.00 | - | 15,164 |
| Jul 14, 2025 | 39.31 | 39.31 | 35.74 | 37.00 | 37.00 | -7.50% | 154,239 |
| Jul 11, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 9,156 |
| Jul 10, 2025 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 12 |
| Jul 9, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 642 |
| Jul 8, 2025 | 39.85 | 41.00 | 39.00 | 41.00 | 41.00 | - | 120,120 |
| Jul 7, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 22,526 |
| Jul 4, 2025 | 41.00 | 41.90 | 40.31 | 41.00 | 41.00 | 1.23% | 21,126 |
| Jul 3, 2025 | 39.66 | 40.90 | 39.66 | 40.50 | 40.50 | 2.53% | 30,447 |
| Jul 2, 2025 | 41.00 | 41.10 | 39.50 | 39.50 | 39.50 | -9.82% | 147,763 |
| Jul 1, 2025 | 44.00 | 44.00 | 41.88 | 43.80 | 43.80 | -2.67% | 29,327 |
| Jun 30, 2025 | 44.00 | 45.90 | 43.00 | 45.00 | 45.00 | 4.65% | 96,979 |
| Jun 27, 2025 | 41.00 | 43.00 | 40.00 | 43.00 | 43.00 | 6.17% | 71,309 |
| Jun 26, 2025 | 39.26 | 41.80 | 39.00 | 40.50 | 40.50 | - | 244,173 |
| Jun 25, 2025 | 39.20 | 40.50 | 39.20 | 40.50 | 40.50 | - | 1,592 |
| Jun 24, 2025 | 39.20 | 40.50 | 39.20 | 40.50 | 40.50 | - | 7,228 |
| Jun 23, 2025 | 41.00 | 41.00 | 40.00 | 40.50 | 40.50 | - | 44,207 |
| Jun 20, 2025 | 40.00 | 42.00 | 38.10 | 40.50 | 40.50 | -1.22% | 97,548 |