CT Automotive Group plc (AIM:CTA)
London · Delayed Price · Currency is GBP · Price in GBX 29.50
-1.10 (-3.59%)
At close: Dec 5, 2025
CT Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1.31% | 11 |
| 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 |
| Oct 20, 2025 | 33.00 | 35.00 | 31.50 | 35.00 | 35.00 | 6.06% | 22,301 |
| Oct 17, 2025 | 33.00 | 33.45 | 31.92 | 33.00 | 33.00 | - | 63,020 |
| Oct 16, 2025 | 33.00 | 33.95 | 31.91 | 33.00 | 33.00 | - | 32,470 |
| Oct 15, 2025 | 33.00 | 35.00 | 33.70 | 33.00 | 33.00 | - | 3,252 |
| Oct 14, 2025 | 33.00 | 33.95 | 31.88 | 33.00 | 33.00 | - | 34,783 |
| Oct 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 10, 2025 | 33.00 | 34.00 | 31.55 | 33.00 | 33.00 | - | 17,602 |
| Oct 9, 2025 | 33.00 | 32.26 | 31.00 | 33.00 | 33.00 | - | 15,268 |
| Oct 8, 2025 | 33.00 | 34.49 | 31.50 | 33.00 | 33.00 | - | 68,995 |
| Oct 7, 2025 | 33.00 | 33.00 | 32.02 | 33.00 | 33.00 | - | 40,228 |
| Oct 6, 2025 | 33.00 | 34.12 | 32.20 | 33.00 | 33.00 | - | 187,190 |
| Oct 3, 2025 | 33.00 | 34.32 | 31.50 | 33.00 | 33.00 | - | 24,995 |
| Oct 2, 2025 | 32.50 | 35.00 | 33.80 | 33.00 | 33.00 | 1.54% | 21,739 |
| Oct 1, 2025 | 32.50 | 33.49 | 31.00 | 32.50 | 32.50 | - | 84,210 |
| Sep 30, 2025 | 32.50 | 33.50 | 31.00 | 32.50 | 32.50 | - | 490,500 |
| Sep 29, 2025 | 32.00 | 33.80 | 32.00 | 32.50 | 32.50 | -0.91% | 241,399 |