CT Automotive Group plc (AIM:CTA)
London · Delayed Price · Currency is GBP · Price in GBX 36.65
+1.65 (4.71%)
Sep 7, 2026, 4:06 PM GMT
CT Automotive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 35.50 | 36.00 | 35.35 | 35.50 | 35.50 | - | 12,612 |
| Aug 26, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 14,105 |
| Aug 25, 2026 | 35.50 | 36.00 | 35.15 | 35.50 | 35.50 | - | 53,116 |
| Aug 24, 2026 | 34.66 | 35.75 | 34.00 | 35.50 | 35.50 | 1.43% | 102,125 |
| Aug 21, 2026 | 36.00 | 37.00 | 34.00 | 35.00 | 35.00 | -5.41% | 184,995 |
| Aug 20, 2026 | 36.50 | 38.00 | 36.00 | 37.00 | 37.00 | -1.33% | 137,834 |
| Aug 19, 2026 | 39.00 | 39.00 | 36.00 | 37.50 | 37.50 | - | 31,574 |
| Aug 18, 2026 | 37.65 | 39.00 | 36.00 | 37.50 | 37.50 | -2.60% | 133,068 |
| Aug 17, 2026 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | 1.32% | 253,345 |
| Aug 14, 2026 | 35.10 | 39.00 | 34.00 | 38.00 | 38.00 | 8.57% | 364,086 |
| Aug 13, 2026 | 34.82 | 36.00 | 34.00 | 35.00 | 35.00 | - | 20,507 |
| Aug 12, 2026 | 35.50 | 36.00 | 34.75 | 35.00 | 35.00 | -1.41% | 101,779 |
| Aug 11, 2026 | 35.50 | 37.00 | 34.00 | 35.50 | 35.50 | - | 134,491 |
| Aug 10, 2026 | 38.00 | 39.00 | 34.75 | 35.50 | 35.50 | -4.57% | 346,022 |
| Aug 7, 2026 | 37.50 | 39.00 | 37.00 | 37.20 | 37.20 | -0.80% | 328,057 |
| Aug 6, 2026 | 37.50 | 39.00 | 37.00 | 37.50 | 37.50 | - | 236,919 |
| Aug 5, 2026 | 40.00 | 41.00 | 35.00 | 37.50 | 37.50 | -6.25% | 1,038,441 |
| Aug 4, 2026 | 52.50 | 53.00 | 38.00 | 40.00 | 40.00 | -24.53% | 3,895,798 |
| Aug 3, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | - | 311,432 |
| Jul 31, 2026 | 53.00 | 54.10 | 52.00 | 53.00 | 53.00 | 0.95% | 560,532 |
| Jul 30, 2026 | 50.50 | 53.00 | 50.00 | 52.50 | 52.50 | 2.94% | 176,350 |
| Jul 29, 2026 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 2.00% | 530,164 |
| Jul 28, 2026 | 48.00 | 52.89 | 47.21 | 50.00 | 50.00 | 4.17% | 537,305 |
| Jul 27, 2026 | 46.00 | 47.50 | 47.50 | 48.00 | 48.00 | 6.67% | 211,446 |
| Jul 24, 2026 | 46.50 | 47.00 | 44.00 | 45.00 | 45.00 | -3.23% | 145,596 |
| Jul 23, 2026 | 43.50 | 47.00 | 43.94 | 46.50 | 46.50 | 6.90% | 268,875 |
| Jul 22, 2026 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | - | 5,835 |
| Jul 21, 2026 | 46.00 | 47.00 | 43.21 | 43.50 | 43.50 | -5.43% | 300,559 |
| Jul 20, 2026 | 45.00 | 46.00 | 45.40 | 46.00 | 46.00 | 3.37% | 156,782 |
| Jul 17, 2026 | 43.00 | 45.00 | 43.00 | 44.50 | 44.50 | 3.49% | 326,530 |
| Jul 16, 2026 | 42.00 | 45.00 | 41.56 | 43.00 | 43.00 | 3.61% | 746,772 |
| Jul 15, 2026 | 40.00 | 43.00 | 39.00 | 41.50 | 41.50 | 3.75% | 705,412 |
| Jul 14, 2026 | 39.50 | 42.00 | 39.10 | 40.00 | 40.00 | 1.27% | 223,139 |
| Jul 13, 2026 | 39.00 | 42.45 | 39.00 | 39.50 | 39.50 | 1.28% | 487,839 |
| Jul 10, 2026 | 37.50 | 40.00 | 36.66 | 39.00 | 39.00 | 4.00% | 453,465 |
| Jul 9, 2026 | 35.50 | 39.00 | 34.00 | 37.50 | 37.50 | 5.63% | 277,338 |
| Jul 8, 2026 | 35.50 | 37.00 | 34.00 | 35.50 | 35.50 | - | 219,292 |
| Jul 7, 2026 | 33.00 | 37.00 | 32.00 | 35.50 | 35.50 | 7.58% | 708,819 |
| Jul 6, 2026 | 32.00 | 33.65 | 31.00 | 33.00 | 33.00 | 3.13% | 1,947,613 |
| Jul 3, 2026 | 31.00 | 33.00 | 30.24 | 32.00 | 32.00 | 3.23% | 201,065 |
| Jul 2, 2026 | 31.50 | 31.00 | 30.00 | 31.00 | 31.00 | -1.59% | 41,181 |
| Jul 1, 2026 | 31.50 | 30.38 | 30.00 | 31.50 | 31.50 | - | 54,393 |
| Jun 30, 2026 | 31.50 | 31.28 | 30.21 | 31.50 | 31.50 | - | 213,785 |
| Jun 29, 2026 | 32.50 | 33.00 | 31.00 | 31.50 | 31.50 | -1.56% | 86,183 |
| Jun 26, 2026 | 32.06 | 33.00 | 30.94 | 32.00 | 32.00 | 1.59% | 195,108 |