CT Automotive Group plc (AIM:CTA)
London · Delayed Price · Currency is GBP · Price in GBX 35.00
+0.50 (1.45%)
May 28, 2026, 4:08 PM GMT
CT Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | - | 1.45% | 311,642 |
| May 27, 2026 | 35.00 | 35.87 | 34.00 | 34.50 | 34.50 | -1.43% | 247,358 |
| May 26, 2026 | 34.00 | 37.00 | 34.00 | 35.00 | 35.00 | 2.94% | 1,327,298 |
| May 22, 2026 | 36.00 | 37.00 | 33.00 | 34.00 | 34.00 | -5.56% | 750,576 |
| May 21, 2026 | 32.50 | 38.00 | 32.00 | 36.00 | 36.00 | 12.50% | 3,378,021 |
| May 20, 2026 | 23.50 | 34.00 | 23.85 | 32.00 | 32.00 | 39.13% | 3,406,798 |
| May 19, 2026 | 23.00 | 23.40 | 22.50 | 23.00 | 23.00 | - | 208,439 |
| May 18, 2026 | 23.50 | 24.00 | 22.50 | 23.00 | 23.00 | -2.13% | 260,321 |
| May 15, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 37,394 |
| May 14, 2026 | 19.50 | 23.85 | 19.00 | 23.50 | 23.50 | -4.08% | 918,388 |
| May 13, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 289,509 |
| May 12, 2026 | 24.50 | 24.40 | 24.38 | 24.50 | 24.50 | - | 123,042 |
| May 11, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 40,769 |
| May 8, 2026 | 24.50 | 25.00 | 24.10 | 24.50 | 24.50 | - | 25,769 |
| May 7, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| May 6, 2026 | 25.50 | 26.00 | 24.00 | 24.50 | 24.50 | -3.92% | 101,522 |
| May 5, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 42,014 |
| May 1, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 42,874 |
| Apr 30, 2026 | 25.50 | 25.05 | 25.00 | 25.50 | 25.50 | - | 12,597 |
| Apr 29, 2026 | 25.50 | 25.49 | 25.00 | 25.50 | 25.50 | - | 570 |
| Apr 28, 2026 | 25.50 | 25.11 | 25.00 | 25.50 | 25.50 | - | 75,000 |
| Apr 27, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 37,080 |
| Apr 24, 2026 | 25.50 | 25.57 | 25.00 | 25.50 | 25.50 | - | 11,189 |
| Apr 23, 2026 | 25.50 | 25.67 | 25.00 | 25.50 | 25.50 | - | 40,373 |
| Apr 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Apr 21, 2026 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | - | 80 |
| Apr 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Apr 17, 2026 | 25.00 | 26.00 | 24.00 | 25.50 | 25.50 | 2.00% | 33,402 |
| Apr 16, 2026 | 25.50 | 25.50 | 24.00 | 25.00 | 25.00 | -1.96% | 208,331 |
| Apr 15, 2026 | 25.50 | 25.70 | 25.00 | 25.50 | 25.50 | - | 70,161 |
| Apr 14, 2026 | 24.50 | 26.70 | 24.00 | 25.50 | 25.50 | 4.08% | 385,003 |
| Apr 13, 2026 | 24.50 | 24.95 | 24.00 | 24.50 | 24.50 | - | 37,200 |
| Apr 10, 2026 | 24.00 | 25.70 | 24.00 | 24.50 | 24.50 | 2.08% | 425,494 |
| Apr 9, 2026 | 24.00 | 24.90 | 24.75 | 24.00 | 24.00 | - | 26,024 |
| Apr 8, 2026 | 23.50 | 25.00 | 23.45 | 24.00 | 24.00 | 2.13% | 204,488 |
| Apr 7, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 171,149 |
| Apr 2, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 14,412 |
| Apr 1, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 169,327 |
| Mar 31, 2026 | 23.50 | 23.07 | 23.07 | 23.50 | 23.50 | - | 15,870 |
| Mar 30, 2026 | 23.50 | 24.00 | 23.07 | 23.50 | 23.50 | - | 10,196 |
| Mar 27, 2026 | 23.50 | 23.70 | 23.00 | 23.50 | 23.50 | - | 142,528 |
| Mar 26, 2026 | 24.00 | 23.40 | 23.00 | 23.50 | 23.50 | -2.08% | 22,639 |
| 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 | 24.00 | 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 |