CT Automotive Group plc (AIM:CTA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 22.13
-0.13 (-0.56%)
Nov 6, 2026, 4:27 PM GMT
CT Automotive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.00 | 23.00 | 22.00 | 22.13 | 22.13 | -0.56% | 255,746 |
| Nov 5, 2026 | 21.50 | 22.85 | 21.00 | 22.25 | 22.25 | 3.49% | 846,429 |
| Nov 4, 2026 | 19.50 | 22.00 | 19.00 | 21.50 | 21.50 | 10.26% | 613,199 |
| Nov 3, 2026 | 19.50 | 20.00 | 19.01 | 19.50 | 19.50 | - | 30,745 |
| Nov 2, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 69,338 |
| Oct 30, 2026 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | - | 19,278 |
| Oct 29, 2026 | 19.50 | 19.88 | 19.15 | 19.50 | 19.50 | - | 72,091 |
| Oct 28, 2026 | 19.50 | 19.65 | 19.10 | 19.50 | 19.50 | - | 30,421 |
| Oct 27, 2026 | 19.50 | 20.00 | 19.13 | 19.50 | 19.50 | - | 19,687 |
| Oct 26, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 26,153 |
| Oct 23, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 2.09% | 462,660 |
| Oct 22, 2026 | 19.50 | 19.90 | 19.00 | 19.10 | 19.10 | -2.05% | 81,772 |
| Oct 21, 2026 | 19.50 | 19.80 | 19.05 | 19.50 | 19.50 | - | 102,285 |
| Oct 20, 2026 | 19.25 | 20.00 | 19.10 | 19.50 | 19.50 | - | 172,586 |
| Oct 19, 2026 | 20.25 | 20.50 | 18.00 | 19.50 | 19.50 | -8.24% | 10,989,433 |
| Oct 16, 2026 | 20.58 | 20.58 | 20.58 | 21.25 | 21.25 | - | 1,308 |
| Oct 15, 2026 | 20.88 | 22.00 | 22.00 | 21.25 | 21.25 | - | 10,890 |
| Oct 14, 2026 | 21.00 | 22.00 | 20.53 | 21.25 | 21.25 | -1.16% | 118,951 |
| Oct 13, 2026 | 21.10 | 21.10 | 21.00 | 21.50 | 21.50 | - | 4,000 |
| Oct 12, 2026 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 1,608 |
| Oct 9, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 8, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 62,971 |
| Oct 7, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 4,636 |
| Oct 6, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 57,978 |
| Oct 5, 2026 | 20.91 | 22.00 | 20.50 | 21.50 | 21.50 | 1.18% | 90,610 |
| Oct 2, 2026 | 21.45 | 21.63 | 20.50 | 21.25 | 21.25 | -1.16% | 84,222 |
| Oct 1, 2026 | 20.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.18% | 32,822 |
| Sep 30, 2026 | 21.50 | 21.50 | 21.00 | 21.25 | 21.25 | 2.41% | 125,805 |
| Sep 29, 2026 | 21.00 | 21.50 | 20.00 | 20.75 | 20.75 | 0.24% | 19,666 |
| Sep 28, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | 0.98% | 224,063 |
| Sep 25, 2026 | 21.50 | 21.50 | 20.00 | 20.50 | 20.50 | -3.53% | 258,099 |
| Sep 24, 2026 | 22.00 | 22.00 | 21.00 | 21.25 | 21.25 | -4.49% | 185,917 |
| Sep 23, 2026 | 22.00 | 22.00 | 22.00 | 22.25 | 22.25 | - | 42,898 |
| Sep 22, 2026 | 22.50 | 23.15 | 22.00 | 22.25 | 22.25 | -4.30% | 288,624 |
| Sep 21, 2026 | 22.85 | 24.00 | 22.00 | 23.25 | 23.25 | 3.33% | 347,088 |
| Sep 18, 2026 | 22.25 | 23.00 | 22.12 | 22.50 | 22.50 | - | 298,675 |
| Sep 17, 2026 | 22.90 | 23.30 | 22.50 | 22.50 | 22.50 | -2.17% | 860,243 |
| Sep 16, 2026 | 30.50 | 33.00 | 20.06 | 23.00 | 23.00 | -30.30% | 5,593,468 |
| Sep 15, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 206,825 |
| Sep 14, 2026 | 32.26 | 34.00 | 32.02 | 33.00 | 33.00 | - | 285,265 |
| Sep 11, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 35,242 |
| Sep 10, 2026 | 33.50 | 34.00 | 32.65 | 33.00 | 33.00 | -1.49% | 211,542 |
| Sep 9, 2026 | 36.00 | 37.00 | 32.30 | 33.50 | 33.50 | -6.94% | 302,961 |
| Sep 8, 2026 | 36.50 | 37.00 | 35.26 | 36.00 | 36.00 | -1.37% | 147,016 |
| Sep 7, 2026 | 35.00 | 37.00 | 34.00 | 36.50 | 36.50 | 4.29% | 178,905 |
| Sep 4, 2026 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 2.94% | 61,118 |
| Sep 3, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 197,940 |
| Sep 2, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 53,529 |
| Sep 1, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 70,279 |
| Aug 28, 2026 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | -1.41% | 49,856 |