LON:CTEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.45	6.47	6.42	6.50	6.49	0.84%	1,171
Sep 21, 2026	6.34	6.42	6.34	6.44	6.44	2.56%	172
Sep 18, 2026	6.51	6.46	6.46	6.28	6.28	-2.48%	555
Sep 17, 2026	6.30	6.43	6.30	6.44	6.44	2.22%	114
Sep 16, 2026	6.31	6.35	6.32	6.30	6.30	0.33%	5,609
Sep 15, 2026	6.33	6.35	6.33	6.28	6.28	-0.79%	1,168
Sep 14, 2026	6.44	6.44	6.44	6.33	6.33	-3.55%	2
Sep 11, 2026	6.47	6.55	6.46	6.56	6.56	1.75%	7
Sep 10, 2026	6.61	6.61	6.55	6.45	6.45	-2.16%	-
Sep 9, 2026	6.72	6.72	6.60	6.59	6.59	-1.18%	1,436
Sep 8, 2026	6.67	6.67	6.50	6.67	6.67	2.16%	5
Sep 7, 2026	6.53	6.55	6.49	6.53	6.53	1.54%	881
Sep 4, 2026	6.42	6.45	6.40	6.43	6.43	1.23%	1
Sep 3, 2026	6.27	6.27	6.23	6.35	6.35	2.52%	4
Sep 2, 2026	6.19	6.20	6.19	6.20	6.20	-0.75%	109
Sep 1, 2026	6.30	6.34	6.23	6.24	6.24	-2.95%	144
Aug 28, 2026	6.52	6.52	6.49	6.43	6.43	-1.05%	3
Aug 27, 2026	6.48	6.53	6.45	6.50	6.50	3.54%	2,877
Aug 26, 2026	6.29	6.35	6.29	6.28	6.28	-0.41%	1,223
Aug 25, 2026	6.28	6.33	6.25	6.31	6.30	1.31%	5,140
Aug 24, 2026	6.29	6.29	6.22	6.22	6.22	-1.53%	2,740
Aug 21, 2026	6.29	6.34	6.34	6.32	6.32	1.10%	46
Aug 20, 2026	6.41	6.41	6.41	6.25	6.25	-1.34%	31
Aug 19, 2026	6.31	6.34	6.32	6.34	6.34	0.61%	666
Aug 18, 2026	6.48	6.37	6.32	6.30	6.30	-4.46%	1,102
Aug 17, 2026	6.67	6.66	6.54	6.59	6.59	-0.31%	4,367
Aug 14, 2026	6.68	6.62	6.61	6.61	6.61	-1.00%	5,555
Aug 13, 2026	6.74	6.74	6.70	6.68	6.68	-0.63%	1,837
Aug 12, 2026	6.62	6.75	6.72	6.72	6.72	3.32%	1,500
Aug 11, 2026	6.56	6.56	6.46	6.51	6.51	1.13%	607
Aug 10, 2026	6.57	6.58	6.49	6.43	6.43	-0.37%	7
Aug 7, 2026	6.53	6.55	6.41	6.46	6.46	-0.49%	524
Aug 6, 2026	6.35	6.34	6.34	6.49	6.49	1.26%	483
Aug 5, 2026	6.60	6.60	6.41	6.41	6.41	-1.17%	1,971
Aug 4, 2026	6.34	6.50	6.34	6.48	6.48	4.94%	2,400
Aug 3, 2026	6.05	6.20	5.96	6.18	6.18	4.15%	1,860
Jul 31, 2026	5.93	6.14	5.93	5.93	5.93	0.20%	340
Jul 30, 2026	5.70	5.97	5.65	5.92	5.92	3.57%	5,104
Jul 29, 2026	5.83	5.86	5.72	5.72	5.72	-1.43%	1,612
Jul 28, 2026	5.96	5.96	5.73	5.80	5.80	-2.67%	61
Jul 27, 2026	6.11	6.16	5.96	5.96	5.96	-3.29%	1,566
Jul 24, 2026	6.13	6.32	6.12	6.16	6.16	-1.96%	2,454
Jul 23, 2026	6.47	6.44	6.44	6.29	6.29	-2.44%	2
Jul 22, 2026	6.44	6.44	6.37	6.44	6.44	0.86%	41
Jul 21, 2026	6.28	6.39	6.28	6.39	6.39	3.15%	73
Jul 20, 2026	6.19	6.27	6.19	6.19	6.19	-1.02%	22
Jul 17, 2026	6.19	6.22	6.17	6.26	6.26	-1.75%	32
Jul 16, 2026	6.50	6.56	6.50	6.37	6.37	-2.41%	45
Jul 15, 2026	6.67	6.65	6.53	6.53	6.53	-1.60%	665
Jul 14, 2026	6.48	6.63	6.60	6.63	6.63	0.90%	1,148