CT Automotive Group plc (AIM:CTA)
London · Delayed Price · Currency is GBP · Price in GBX 23.50
-0.50 (-2.08%)
Mar 26, 2026, 1:23 PM GMT
CT Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 23.10 | 23.40 | 23.00 | 23.00 | - | -4.17% | 24,000 |
| Mar 25, 2026 | 24.00 | 25.00 | 23.10 | 24.00 | 24.00 | - | 28,016 |
| Mar 24, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 21,100 |
| Mar 23, 2026 | 23.60 | 25.00 | 23.10 | 24.00 | 24.00 | -2.04% | 20,274 |
| Mar 20, 2026 | 24.50 | 24.11 | 24.00 | 24.50 | 24.50 | - | 7,000 |
| Mar 19, 2026 | 24.00 | 24.70 | 24.11 | 24.50 | 24.50 | 2.08% | 33,028 |
| Mar 18, 2026 | 24.00 | 25.00 | 24.36 | 24.00 | 24.00 | - | 55,005 |
| Mar 17, 2026 | 24.00 | 25.00 | 23.50 | 24.00 | 24.00 | - | 272,606 |
| Mar 16, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 35,996 |
| Mar 13, 2026 | 24.00 | 24.00 | 23.35 | 24.00 | 24.00 | - | 825,526 |
| Mar 12, 2026 | 24.00 | 24.00 | 23.35 | 24.00 | 24.00 | - | 1,002,226 |
| Mar 11, 2026 | 24.00 | 25.00 | 24.60 | 24.00 | 24.00 | - | 22,606 |
| Mar 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 40,000 |
| Mar 9, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 157,395 |
| Mar 6, 2026 | 24.00 | 23.62 | 23.62 | 24.00 | 24.00 | - | 1,862 |
| Mar 5, 2026 | 24.00 | 25.20 | 23.55 | 24.00 | 24.00 | - | 993,073 |
| 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 | 25.20 | 25.50 | 25.50 | - | 45,110 |
| Feb 26, 2026 | 25.50 | 25.89 | 25.00 | 25.50 | 25.50 | - | 94,324 |
| Feb 25, 2026 | 25.50 | 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 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 39,663 |
| 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 | 27.50 | 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 | - | 167,116 |
| 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 | 29.50 | 28.40 | 29.00 | 29.00 | - | 104,128 |
| 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 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | - | 481 |