CT Automotive Group plc (AIM:CTA)
London · Delayed Price · Currency is GBP · Price in GBX 33.00
0.00 (0.00%)
Oct 10, 2025, 3:39 PM GMT+1
CT Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 33.00 | 34.00 | 31.55 | 33.00 | 33.00 | - | 23,802 |
| Oct 9, 2025 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 22,768 |
| 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 | - | 55,428 |
| Oct 6, 2025 | 33.00 | 34.12 | 32.20 | 33.00 | 33.00 | - | 244,961 |
| Oct 3, 2025 | 33.00 | 34.32 | 31.50 | 33.00 | 33.00 | - | 24,995 |
| Oct 2, 2025 | 32.50 | 35.00 | 32.50 | 33.00 | 33.00 | 1.54% | 24,709 |
| 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 | - | 495,497 |
| Sep 29, 2025 | 32.80 | 33.80 | 32.00 | 32.50 | 32.50 | -0.91% | 241,399 |
| Sep 26, 2025 | 31.20 | 33.00 | 31.00 | 32.80 | 32.80 | 2.50% | 406,862 |
| Sep 25, 2025 | 31.80 | 35.00 | 29.05 | 32.00 | 32.00 | -4.48% | 1,384,275 |
| Sep 24, 2025 | 36.00 | 37.00 | 33.00 | 33.50 | 33.50 | -6.94% | 423,355 |
| Sep 23, 2025 | 36.00 | 37.00 | 35.12 | 36.00 | 36.00 | - | 70,002 |
| Sep 22, 2025 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 162,980 |
| Sep 19, 2025 | 36.00 | 36.60 | 35.24 | 36.00 | 36.00 | - | 132,918 |
| Sep 18, 2025 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 29,245 |
| Sep 17, 2025 | 36.50 | 37.00 | 34.35 | 35.00 | 35.00 | -4.11% | 74,769 |
| Sep 16, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 28,241 |
| Sep 15, 2025 | 37.00 | 37.00 | 35.10 | 36.50 | 36.50 | -1.35% | 49,217 |
| Sep 12, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 11,741 |
| Sep 11, 2025 | 37.00 | 37.49 | 37.00 | 37.00 | 37.00 | - | 10,000 |
| Sep 10, 2025 | 37.00 | 37.50 | 36.16 | 37.00 | 37.00 | - | 37,136 |
| Sep 9, 2025 | 37.00 | 39.00 | 36.00 | 37.00 | 37.00 | - | 115,250 |
| Sep 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3,068 |
| Sep 5, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 104 |
| Sep 4, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 27,992 |
| Sep 3, 2025 | 37.00 | 37.00 | 36.40 | 37.00 | 37.00 | - | 18,005 |
| Sep 2, 2025 | 38.50 | 38.50 | 37.00 | 37.00 | 37.00 | -6.09% | 116,856 |
| Sep 1, 2025 | 39.00 | 40.00 | 37.00 | 39.40 | 39.40 | 1.03% | 40,378 |
| 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 |