CT Automotive Group plc (AIM:CTA)
London · Delayed Price · Currency is GBP · Price in GBX 23.62
-0.38 (-1.58%)
Mar 6, 2026, 11:20 AM GMT
CT Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.00 | 25.20 | 23.55 | 23.56 | - | -1.83% | 35,177 |
| Mar 4, 2026 | 24.00 | 25.00 | 23.31 | 24.00 | 24.00 | - | 154,686 |
| Mar 3, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 158,727 |
| Mar 2, 2026 | 25.50 | 26.50 | 24.80 | 25.00 | 25.00 | -1.96% | 110,581 |
| Feb 27, 2026 | 25.50 | 26.00 | 25.40 | 25.50 | 25.50 | - | 20,110 |
| Feb 26, 2026 | 25.80 | 25.89 | 25.60 | 25.50 | 25.50 | - | 34,324 |
| Feb 25, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 55,650 |
| Feb 24, 2026 | 25.50 | 26.00 | 25.20 | 25.50 | 25.50 | - | 83,091 |
| Feb 23, 2026 | 26.00 | 27.00 | 25.38 | 25.50 | 25.50 | -1.92% | 17,768 |
| Feb 20, 2026 | 26.50 | 27.00 | 26.00 | 26.00 | 26.00 | -1.89% | 65,728 |
| Feb 19, 2026 | 26.50 | 27.00 | 26.44 | 26.50 | 26.50 | - | 7,564 |
| Feb 18, 2026 | 26.49 | 27.00 | 26.00 | 26.50 | 26.50 | - | 39,662 |
| Feb 17, 2026 | 26.50 | 26.49 | 26.49 | 26.50 | 26.50 | - | 4,117 |
| Feb 16, 2026 | 26.50 | 26.50 | 26.01 | 26.50 | 26.50 | - | 24,702 |
| Feb 13, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 43,389 |
| Feb 12, 2026 | 26.50 | 26.60 | 26.00 | 26.50 | 26.50 | - | 2,248 |
| Feb 11, 2026 | 27.00 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 122,398 |
| Feb 10, 2026 | 27.00 | 27.65 | 27.00 | 27.00 | 27.00 | -1.82% | 64,467 |
| Feb 9, 2026 | 27.50 | 27.65 | 27.00 | 27.50 | 27.50 | - | 80,072 |
| Feb 6, 2026 | 26.50 | 27.80 | 25.90 | 27.50 | 27.50 | 3.77% | 161,161 |
| Feb 5, 2026 | 24.50 | 29.00 | 23.00 | 26.50 | 26.50 | 15.22% | 2,435,379 |
| Feb 4, 2026 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | -3.36% | 960,026 |
| Feb 3, 2026 | 25.50 | 25.01 | 22.98 | 23.80 | 23.80 | -7.03% | 339,659 |
| Feb 2, 2026 | 25.50 | 25.60 | 25.19 | 25.60 | 25.60 | 0.39% | 45,502 |
| Jan 30, 2026 | 25.50 | 25.40 | 25.34 | 25.50 | 25.50 | - | 39,626 |
| Jan 29, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 146,116 |
| Jan 28, 2026 | 28.00 | 29.50 | 24.00 | 25.50 | 25.50 | -12.07% | 1,450,703 |
| Jan 27, 2026 | 29.00 | 30.00 | 27.00 | 29.00 | 29.00 | - | 91,985 |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 57,488 |
| Jan 23, 2026 | 29.00 | 31.00 | 29.00 | 29.00 | 29.00 | - | 25,696 |
| Jan 22, 2026 | 29.00 | 29.70 | 27.00 | 29.00 | 29.00 | - | 36,687 |
| Jan 21, 2026 | 29.00 | 29.80 | 27.00 | 29.00 | 29.00 | - | 17,560 |
| Jan 20, 2026 | 29.00 | 31.00 | 28.10 | 29.00 | 29.00 | - | 72,372 |
| Jan 19, 2026 | 29.50 | 31.00 | 28.00 | 29.00 | 29.00 | -1.69% | 99,828 |
| Jan 16, 2026 | 28.00 | 31.00 | 28.00 | 29.50 | 29.50 | - | 481 |
| Jan 15, 2026 | 29.50 | 31.00 | 28.20 | 29.50 | 29.50 | - | 2,144 |
| Jan 14, 2026 | 28.00 | 30.50 | 28.00 | 29.50 | 29.50 | - | 128,116 |
| Jan 13, 2026 | 29.00 | 30.70 | 29.98 | 29.50 | 29.50 | 1.72% | 46,876 |
| Jan 12, 2026 | 29.71 | 29.75 | 28.11 | 29.00 | 29.00 | 1.75% | 55,404 |
| Jan 9, 2026 | 25.50 | 29.71 | 24.00 | 28.50 | 28.50 | 11.76% | 279,355 |
| Jan 8, 2026 | 27.00 | 28.00 | 25.50 | 25.50 | 25.50 | -5.56% | 426,711 |
| Jan 7, 2026 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | -3.57% | 255,378 |
| Jan 6, 2026 | 28.00 | 29.00 | 27.15 | 28.00 | 28.00 | - | 105,069 |
| Jan 5, 2026 | 28.00 | 29.00 | 27.51 | 28.00 | 28.00 | - | 56,537 |
| Jan 2, 2026 | 28.14 | 29.00 | 29.00 | 28.00 | 28.00 | 1.82% | 111,129 |
| 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 |