CT Automotive Group Plc CTA
LSE · United Kingdom · Producer Manufacturing
GBp 20.50-1.00 (-4.65%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 20.50 | -4.65% | GBp 21.45 | GBp 21.45 | GBp 20.50 | 20.50K |
| 2026-10-01 | GBp 21.50 | +1.18% | GBp 21.25 | GBp 22.00 | GBp 20.50 | 32.82K |
| 2026-09-30 | GBp 21.25 | +2.41% | GBp 20.75 | GBp 22.00 | GBp 20.50 | 125.80K |
| 2026-09-29 | GBp 20.75 | +0.24% | GBp 20.50 | GBp 21.50 | GBp 20.00 | 19.67K |
| 2026-09-28 | GBp 20.70 | +0.98% | GBp 20.50 | GBp 21.00 | GBp 20.00 | 224.06K |
| 2026-09-25 | GBp 20.50 | -3.53% | GBp 21.25 | GBp 21.50 | GBp 20.00 | 258.10K |
| 2026-09-24 | GBp 21.25 | -4.49% | GBp 22.25 | GBp 22.00 | GBp 21.00 | 310.92K |
| 2026-09-23 | GBp 22.25 | 0.00% | GBp 22.25 | GBp 22.25 | GBp 22.00 | 42.90K |
| 2026-09-22 | GBp 22.25 | -4.30% | GBp 23.25 | GBp 23.15 | GBp 22.00 | 288.62K |
| 2026-09-21 | GBp 23.25 | +3.33% | GBp 22.50 | GBp 24.00 | GBp 22.00 | 347.09K |
| 2026-09-18 | GBp 22.50 | 0.00% | GBp 22.25 | GBp 23.00 | GBp 22.12 | 298.67K |
| 2026-09-17 | GBp 22.50 | -2.17% | GBp 22.00 | GBp 23.50 | GBp 22.00 | 860.24K |
| 2026-09-16 | GBp 23.00 | -30.30% | GBp 30.50 | GBp 33.00 | GBp 20.06 | 5.59M |
| 2026-09-15 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.00 | 206.83K |
| 2026-09-14 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.02 | 285.26K |
| 2026-09-11 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.00 | 35.24K |
| 2026-09-10 | GBp 33.00 | -1.49% | GBp 33.50 | GBp 34.00 | GBp 32.65 | 211.54K |
| 2026-09-09 | GBp 33.50 | -6.94% | GBp 36.00 | GBp 37.00 | GBp 32.30 | 302.96K |
| 2026-09-08 | GBp 36.00 | -1.37% | GBp 36.50 | GBp 37.00 | GBp 35.26 | 147.02K |
| 2026-09-07 | GBp 36.50 | +4.29% | GBp 35.00 | GBp 37.00 | GBp 34.00 | 178.90K |
| 2026-09-04 | GBp 35.00 | +2.94% | GBp 34.00 | GBp 36.00 | GBp 33.00 | 61.12K |
| 2026-09-03 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 35.00 | GBp 33.00 | 197.94K |
| 2026-09-02 | GBp 34.00 | -2.86% | GBp 35.00 | GBp 35.00 | GBp 33.00 | 53.53K |
| 2026-09-01 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.00 | 70.28K |
| 2026-08-28 | GBp 35.00 | -1.41% | GBp 35.50 | GBp 36.00 | GBp 34.00 | 49.86K |
| 2026-08-27 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 36.00 | GBp 35.35 | 12.61K |
| 2026-08-26 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 36.00 | GBp 35.00 | 14.10K |
| 2026-08-25 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 36.00 | GBp 35.15 | 53.12K |
| 2026-08-24 | GBp 35.50 | +1.43% | GBp 35.00 | GBp 35.75 | GBp 34.00 | 102.13K |
| 2026-08-21 | GBp 35.00 | -5.41% | GBp 37.00 | GBp 37.00 | GBp 34.00 | 185.00K |
| 2026-08-20 | GBp 37.00 | -1.33% | GBp 37.50 | GBp 38.00 | GBp 36.00 | 176.62K |
| 2026-08-19 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 39.00 | GBp 36.00 | 31.57K |
| 2026-08-18 | GBp 37.50 | -2.60% | GBp 38.50 | GBp 39.00 | GBp 36.00 | 133.07K |
| 2026-08-17 | GBp 38.50 | +1.32% | GBp 38.00 | GBp 40.00 | GBp 37.00 | 253.35K |
| 2026-08-14 | GBp 38.00 | +8.57% | GBp 35.00 | GBp 39.00 | GBp 34.00 | 364.09K |
| 2026-08-13 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.00 | 20.51K |
| 2026-08-12 | GBp 35.00 | -1.41% | GBp 35.50 | GBp 36.00 | GBp 34.75 | 101.78K |
| 2026-08-11 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 37.00 | GBp 34.00 | 134.49K |
| 2026-08-10 | GBp 35.50 | -4.57% | GBp 38.00 | GBp 39.00 | GBp 34.75 | 346.02K |
| 2026-08-07 | GBp 37.20 | -0.80% | GBp 37.50 | GBp 39.00 | GBp 37.00 | 328.06K |
| 2026-08-06 | GBp 37.50 | 0.00% | GBp 37.50 | GBp 39.00 | GBp 37.00 | 236.92K |
| 2026-08-05 | GBp 37.50 | -6.25% | GBp 40.00 | GBp 41.00 | GBp 35.00 | 1.04M |
| 2026-08-04 | GBp 40.00 | -24.53% | GBp 52.50 | GBp 53.00 | GBp 38.00 | 3.95M |
| 2026-08-03 | GBp 53.00 | 0.00% | GBp 53.00 | GBp 55.00 | GBp 52.00 | 311.43K |
| 2026-07-31 | GBp 53.00 | +0.95% | GBp 53.00 | GBp 54.10 | GBp 52.00 | 560.53K |
| 2026-07-30 | GBp 52.50 | +2.94% | GBp 50.50 | GBp 53.00 | GBp 50.00 | 176.35K |
| 2026-07-29 | GBp 51.00 | +2.00% | GBp 50.00 | GBp 54.00 | GBp 50.00 | 530.16K |
| 2026-07-28 | GBp 50.00 | +4.17% | GBp 48.00 | GBp 52.89 | GBp 47.21 | 537.31K |
| 2026-07-27 | GBp 48.00 | +6.67% | GBp 45.00 | GBp 49.00 | GBp 45.00 | 231.95K |
| 2026-07-24 | GBp 45.00 | -3.23% | GBp 46.50 | GBp 47.00 | GBp 44.00 | 145.60K |
| 2026-07-23 | GBp 46.50 | +6.90% | GBp 43.50 | GBp 47.00 | GBp 43.94 | 268.88K |
| 2026-07-22 | GBp 43.50 | 0.00% | GBp 43.50 | GBp 44.00 | GBp 43.00 | 5.84K |
| 2026-07-21 | GBp 43.50 | -5.43% | GBp 46.00 | GBp 47.00 | GBp 43.21 | 300.56K |
| 2026-07-20 | GBp 46.00 | +3.37% | GBp 44.50 | GBp 48.00 | GBp 44.00 | 156.78K |
| 2026-07-17 | GBp 44.50 | +3.49% | GBp 43.00 | GBp 45.00 | GBp 43.00 | 326.53K |
| 2026-07-16 | GBp 43.00 | +3.61% | GBp 42.00 | GBp 45.00 | GBp 41.56 | 746.77K |
| 2026-07-15 | GBp 41.50 | +3.75% | GBp 40.00 | GBp 43.00 | GBp 39.00 | 780.41K |
| 2026-07-14 | GBp 40.00 | +1.27% | GBp 39.50 | GBp 42.00 | GBp 39.10 | 223.14K |
| 2026-07-13 | GBp 39.50 | +1.28% | GBp 39.00 | GBp 42.45 | GBp 39.00 | 487.84K |
| 2026-07-10 | GBp 39.00 | +4.00% | GBp 37.50 | GBp 40.00 | GBp 36.66 | 453.47K |
| 2026-07-09 | GBp 37.50 | +5.63% | GBp 35.50 | GBp 39.00 | GBp 34.00 | 277.34K |
| 2026-07-08 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 37.00 | GBp 34.00 | 219.29K |
| 2026-07-07 | GBp 35.50 | +7.58% | GBp 33.00 | GBp 37.00 | GBp 32.00 | 708.82K |
| 2026-07-06 | GBp 33.00 | +3.13% | GBp 32.00 | GBp 33.65 | GBp 31.00 | 1.95M |
| 2026-07-03 | GBp 32.00 | +3.23% | GBp 31.00 | GBp 33.00 | GBp 30.24 | 201.07K |
| 2026-07-02 | GBp 31.00 | -1.59% | GBp 31.50 | GBp 31.00 | GBp 30.00 | 41.18K |
| 2026-07-01 | GBp 31.50 | 0.00% | GBp 31.50 | GBp 30.38 | GBp 30.00 | 54.39K |
| 2026-06-30 | GBp 31.50 | 0.00% | GBp 31.50 | GBp 31.28 | GBp 30.21 | 213.79K |
| 2026-06-29 | GBp 31.50 | -1.56% | GBp 32.50 | GBp 33.00 | GBp 31.00 | 86.18K |
| 2026-06-26 | GBp 32.00 | +1.59% | GBp 32.50 | GBp 33.00 | GBp 30.94 | 195.11K |
| 2026-06-25 | GBp 31.50 | +1.61% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 506.82K |
| 2026-06-24 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.60 | GBp 30.33 | 228.52K |
| 2026-06-23 | GBp 31.00 | +1.64% | GBp 30.50 | GBp 31.70 | GBp 30.00 | 534.47K |
| 2026-06-22 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 31.00 | GBp 30.00 | 58.87K |
| 2026-06-19 | GBp 30.50 | -3.17% | GBp 32.00 | GBp 32.00 | GBp 29.45 | 418.85K |
| 2026-06-18 | GBp 31.50 | -4.55% | GBp 33.00 | GBp 32.90 | GBp 30.78 | 385.89K |
| 2026-06-17 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 32.90 | GBp 32.00 | 40.76K |
| 2026-06-16 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.52 | 52.39K |
| 2026-06-15 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.00 | 173.55K |
| 2026-06-12 | GBp 33.00 | +1.54% | GBp 32.50 | GBp 33.50 | GBp 32.00 | 121.51K |
| 2026-06-11 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 32.80 | GBp 29.21 | 567.85K |
| 2026-06-10 | GBp 32.50 | -2.99% | GBp 33.50 | GBp 34.00 | GBp 32.01 | 96.35K |
| 2026-06-09 | GBp 33.50 | -1.47% | GBp 34.00 | GBp 34.00 | GBp 33.00 | 323.06K |
| 2026-06-08 | GBp 34.00 | -5.56% | GBp 36.00 | GBp 37.00 | GBp 33.00 | 367.74K |
| 2026-06-05 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 35.00 | 218.28K |
| 2026-06-04 | GBp 36.00 | -5.26% | GBp 37.50 | GBp 38.00 | GBp 35.00 | 150.07K |
| 2026-06-03 | GBp 38.00 | +1.33% | GBp 37.50 | GBp 38.00 | GBp 37.00 | 811.07K |
| 2026-06-02 | GBp 37.50 | +7.14% | GBp 35.00 | GBp 39.00 | GBp 35.00 | 1.56M |
| 2026-06-01 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.00 | 360.68K |
| 2026-05-29 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 34.00 | 532.55K |