CT Automotive Group plc (AIM:CTA)
London · Delayed Price · Currency is GBP · Price in GBX 21.50
0.00 (0.00%)
Oct 8, 2026, 3:52 PM GMT
CT Automotive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |