CT Automotive Group plc (AIM:CTA)
London · Delayed Price · Currency is GBP · Price in GBX 27.50
0.00 (0.00%)
At close: Dec 31, 2025
CT Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 27.50 | 26.00 | 26.00 | 27.50 | 27.50 | - | 16 |
| Dec 30, 2025 | 27.50 | 29.00 | 28.40 | 27.50 | 27.50 | - | 1,722 |
| Dec 29, 2025 | 27.50 | 28.15 | 27.00 | 27.50 | 27.50 | - | 22,984 |
| Dec 24, 2025 | 27.50 | 29.00 | 27.00 | 27.50 | 27.50 | - | 13,042 |
| Dec 23, 2025 | 29.00 | 30.00 | 28.00 | 27.50 | 27.50 | -5.17% | 34,833 |
| Dec 22, 2025 | 29.00 | 28.60 | 28.58 | 29.00 | 29.00 | - | 8,347 |
| Dec 19, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 119,403 |
| Dec 18, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 3,005 |
| Dec 17, 2025 | 28.30 | 29.38 | 28.30 | 29.00 | 29.00 | - | 23,985 |
| Dec 16, 2025 | 29.50 | 30.00 | 29.00 | 29.00 | 29.00 | -1.69% | 5,007 |
| Dec 15, 2025 | 29.50 | 29.00 | 29.00 | 29.50 | 29.50 | - | 655 |
| Dec 12, 2025 | 29.50 | 29.48 | 29.00 | 29.50 | 29.50 | - | 20,668 |
| Dec 11, 2025 | 29.50 | 29.72 | 28.50 | 29.50 | 29.50 | - | 114,515 |
| Dec 10, 2025 | 29.50 | 30.00 | 29.06 | 29.50 | 29.50 | - | 48,230 |
| Dec 9, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 2,014 |
| Dec 8, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 6,847 |
| Dec 5, 2025 | 30.00 | 31.00 | 29.89 | 29.50 | 29.50 | -3.59% | 68,025 |
| Dec 4, 2025 | 30.50 | 31.00 | 30.10 | 30.60 | 30.60 | 0.33% | 154,150 |
| Dec 3, 2025 | 31.50 | 31.00 | 30.00 | 30.50 | 30.50 | -3.17% | 238,482 |
| Dec 2, 2025 | 31.50 | 31.00 | 30.00 | 31.50 | 31.50 | - | 108,922 |
| Dec 1, 2025 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 353 |
| Nov 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 27, 2025 | 31.50 | 31.40 | 31.00 | 31.50 | 31.50 | - | 55,000 |
| Nov 26, 2025 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | 1.61% | 306 |
| Nov 25, 2025 | 32.50 | 32.00 | 30.00 | 31.00 | 31.00 | -4.62% | 88,009 |
| Nov 24, 2025 | 32.50 | 34.00 | 31.00 | 32.50 | 32.50 | - | 33,679 |
| Nov 21, 2025 | 32.50 | 34.00 | 31.99 | 32.50 | 32.50 | - | 12,010 |
| Nov 20, 2025 | 32.50 | 34.00 | 31.00 | 32.50 | 32.50 | - | 25,982 |
| Nov 19, 2025 | 32.50 | 33.00 | 31.13 | 32.50 | 32.50 | 1.56% | 23,967 |
| Nov 18, 2025 | 33.00 | 35.00 | 31.00 | 32.00 | 32.00 | -3.03% | 127,572 |
| Nov 17, 2025 | 33.00 | 35.00 | 33.14 | 33.00 | 33.00 | - | 75,745 |
| Nov 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 13, 2025 | 33.00 | 35.00 | 35.00 | 33.00 | 33.00 | - | 1 |
| Nov 12, 2025 | 33.00 | 33.17 | 33.17 | 33.00 | 33.00 | - | 9,029 |
| Nov 11, 2025 | 33.00 | 35.00 | 35.00 | 33.00 | 33.00 | - | 4 |
| Nov 10, 2025 | 33.00 | 33.20 | 33.00 | 33.00 | 33.00 | - | 74,000 |
| Nov 7, 2025 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 14,571 |
| Nov 6, 2025 | 33.00 | 33.90 | 31.91 | 33.00 | 33.00 | - | 14,873 |
| Nov 5, 2025 | 33.00 | 34.00 | 31.00 | 33.00 | 33.00 | -2.94% | 44,096 |
| Nov 4, 2025 | 33.00 | 35.00 | 31.00 | 34.00 | 34.00 | 3.03% | 1,294 |
| Nov 3, 2025 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 119,790 |
| Oct 31, 2025 | 33.00 | 35.00 | 31.85 | 33.00 | 33.00 | - | 4,042 |
| Oct 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 29, 2025 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 16,207 |
| Oct 28, 2025 | 33.00 | 34.40 | 31.85 | 33.00 | 33.00 | - | 51,667 |
| Oct 27, 2025 | 33.00 | 34.10 | 34.10 | 33.00 | 33.00 | - | 30,000 |
| Oct 24, 2025 | 33.00 | 34.10 | 31.75 | 33.00 | 33.00 | - | 16,557 |
| Oct 23, 2025 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 48,994 |
| Oct 22, 2025 | 33.00 | 34.80 | 31.00 | 33.00 | 33.00 | - | 154,738 |
| Oct 21, 2025 | 33.00 | 32.40 | 31.10 | 33.00 | 33.00 | -5.71% | 1,051 |