CT Automotive Group plc (AIM:CTA)
London · Delayed Price · Currency is GBP · Price in GBX 33.00
0.00 (0.00%)
Oct 31, 2025, 9:46 AM GMT+1
CT Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.00 | 35.00 | 31.85 | 33.00 | 33.00 | - | 8,076 |
| Oct 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 488 |
| Oct 29, 2025 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 17,199 |
| Oct 28, 2025 | 33.00 | 34.40 | 31.85 | 33.00 | 33.00 | - | 66,223 |
| Oct 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 43,596 |
| Oct 24, 2025 | 33.00 | 34.10 | 31.75 | 33.00 | 33.00 | - | 18,114 |
| Oct 23, 2025 | 33.00 | 33.90 | 31.00 | 33.00 | 33.00 | - | 49,065 |
| Oct 22, 2025 | 33.00 | 34.80 | 31.00 | 33.00 | 33.00 | - | 177,408 |
| Oct 21, 2025 | 33.00 | 33.00 | 31.10 | 33.00 | 33.00 | -5.71% | 1,102 |
| Oct 20, 2025 | 33.00 | 35.00 | 31.50 | 35.00 | 35.00 | 6.06% | 34,790 |
| Oct 17, 2025 | 33.00 | 33.45 | 31.92 | 33.00 | 33.00 | - | 93,632 |
| Oct 16, 2025 | 33.00 | 33.95 | 31.91 | 33.00 | 33.00 | - | 59,683 |
| Oct 15, 2025 | 33.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 3,409 |
| Oct 14, 2025 | 33.00 | 33.95 | 31.88 | 33.00 | 33.00 | - | 65,566 |
| Oct 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 106,400 |
| 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 |