CT Automotive Group plc (AIM:CTA)
London
· Delayed Price · Currency is GBP · Price in GBX 23.62
-0.38 (-1.58%)
Mar 6, 2026, 11:20 AM GMT
CT Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.62 | 23.62 | 23.62 | 24.00 | 24.00 | - | 1,862 |
| Mar 5, 2026 | 24.00 | 25.20 | 23.55 | 24.00 | 24.00 | - | 993,073 |
| Mar 4, 2026 | 24.00 | 25.00 | 23.31 | 24.00 | 24.00 | - | 154,686 |
| Mar 3, 2026 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 158,727 |
| Mar 2, 2026 | 25.50 | 26.50 | 24.80 | 25.00 | 25.00 | -1.96% | 110,581 |
| Feb 27, 2026 | 25.50 | 26.00 | 25.40 | 25.50 | 25.50 | - | 20,110 |
| Feb 26, 2026 | 25.80 | 25.89 | 25.60 | 25.50 | 25.50 | - | 34,324 |
| Feb 25, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 55,650 |
| Feb 24, 2026 | 25.50 | 26.00 | 25.20 | 25.50 | 25.50 | - | 83,091 |
| Feb 23, 2026 | 26.00 | 27.00 | 25.38 | 25.50 | 25.50 | -1.92% | 17,768 |
| Feb 20, 2026 | 26.50 | 27.00 | 26.00 | 26.00 | 26.00 | -1.89% | 65,728 |
| Feb 19, 2026 | 26.50 | 27.00 | 26.44 | 26.50 | 26.50 | - | 7,564 |
| Feb 18, 2026 | 26.49 | 27.00 | 26.00 | 26.50 | 26.50 | - | 39,662 |
| Feb 17, 2026 | 26.50 | 26.49 | 26.49 | 26.50 | 26.50 | - | 4,117 |
| Feb 16, 2026 | 26.50 | 26.50 | 26.01 | 26.50 | 26.50 | - | 24,702 |
| Feb 13, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 43,389 |
| Feb 12, 2026 | 26.50 | 26.60 | 26.00 | 26.50 | 26.50 | - | 2,248 |
| Feb 11, 2026 | 27.00 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 122,398 |
| Feb 10, 2026 | 27.00 | 27.65 | 27.00 | 27.00 | 27.00 | -1.82% | 64,467 |
| Feb 9, 2026 | 27.50 | 27.65 | 27.00 | 27.50 | 27.50 | - | 80,072 |
| Feb 6, 2026 | 26.50 | 27.80 | 25.90 | 27.50 | 27.50 | 3.77% | 161,161 |
| Feb 5, 2026 | 24.50 | 29.00 | 23.00 | 26.50 | 26.50 | 15.22% | 2,435,379 |
| Feb 4, 2026 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | -3.36% | 960,026 |
| Feb 3, 2026 | 25.50 | 25.01 | 22.98 | 23.80 | 23.80 | -7.03% | 339,659 |
| Feb 2, 2026 | 25.50 | 25.60 | 25.19 | 25.60 | 25.60 | 0.39% | 45,502 |
| Jan 30, 2026 | 25.50 | 25.40 | 25.34 | 25.50 | 25.50 | - | 39,626 |
| Jan 29, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 146,116 |
| Jan 28, 2026 | 28.00 | 29.50 | 24.00 | 25.50 | 25.50 | -12.07% | 1,450,703 |
| Jan 27, 2026 | 29.00 | 30.00 | 27.00 | 29.00 | 29.00 | - | 91,985 |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 57,488 |
| Jan 23, 2026 | 29.00 | 31.00 | 29.00 | 29.00 | 29.00 | - | 25,696 |
| Jan 22, 2026 | 29.00 | 29.70 | 27.00 | 29.00 | 29.00 | - | 36,687 |
| Jan 21, 2026 | 29.00 | 29.80 | 27.00 | 29.00 | 29.00 | - | 17,560 |
| Jan 20, 2026 | 29.00 | 31.00 | 28.10 | 29.00 | 29.00 | - | 72,372 |
| Jan 19, 2026 | 29.50 | 31.00 | 28.00 | 29.00 | 29.00 | -1.69% | 99,828 |
| Jan 16, 2026 | 28.00 | 31.00 | 28.00 | 29.50 | 29.50 | - | 481 |
| Jan 15, 2026 | 29.50 | 31.00 | 28.20 | 29.50 | 29.50 | - | 2,144 |
| Jan 14, 2026 | 28.00 | 30.50 | 28.00 | 29.50 | 29.50 | - | 128,116 |
| Jan 13, 2026 | 29.00 | 30.70 | 29.98 | 29.50 | 29.50 | 1.72% | 46,876 |
| Jan 12, 2026 | 29.71 | 29.75 | 28.11 | 29.00 | 29.00 | 1.75% | 55,404 |
| Jan 9, 2026 | 25.50 | 29.71 | 24.00 | 28.50 | 28.50 | 11.76% | 279,355 |
| Jan 8, 2026 | 27.00 | 28.00 | 25.50 | 25.50 | 25.50 | -5.56% | 426,711 |
| Jan 7, 2026 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | -3.57% | 255,378 |
| Jan 6, 2026 | 28.00 | 29.00 | 27.15 | 28.00 | 28.00 | - | 105,069 |
| Jan 5, 2026 | 28.00 | 29.00 | 27.51 | 28.00 | 28.00 | - | 56,537 |
| Jan 2, 2026 | 28.14 | 29.00 | 29.00 | 28.00 | 28.00 | 1.82% | 111,129 |
| Dec 31, 2025 | 27.50 | 26.00 | 26.00 | 27.50 | 27.50 | - | 16 |
| Dec 30, 2025 | 27.50 | 29.00 | 28.40 | 27.50 | 27.50 | - | 1,722 |
| Dec 29, 2025 | 27.50 | 28.15 | 27.00 | 27.50 | 27.50 | - | 22,984 |
| Dec 24, 2025 | 27.50 | 29.00 | 27.00 | 27.50 | 27.50 | - | 13,042 |
| Dec 23, 2025 | 29.00 | 30.00 | 28.00 | 27.50 | 27.50 | -5.17% | 34,833 |
| Dec 22, 2025 | 29.00 | 28.60 | 28.58 | 29.00 | 29.00 | - | 8,347 |
| Dec 19, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 119,403 |
| Dec 18, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 3,005 |
| Dec 17, 2025 | 28.30 | 29.38 | 28.30 | 29.00 | 29.00 | - | 23,985 |
| Dec 16, 2025 | 29.50 | 30.00 | 29.00 | 29.00 | 29.00 | -1.69% | 5,007 |
| Dec 15, 2025 | 29.50 | 29.00 | 29.00 | 29.50 | 29.50 | - | 655 |
| Dec 12, 2025 | 29.50 | 29.48 | 29.00 | 29.50 | 29.50 | - | 20,668 |
| Dec 11, 2025 | 29.50 | 29.72 | 28.50 | 29.50 | 29.50 | - | 114,515 |
| Dec 10, 2025 | 29.50 | 30.00 | 29.06 | 29.50 | 29.50 | - | 48,230 |
| Dec 9, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 2,014 |
| Dec 8, 2025 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | - | 6,847 |
| Dec 5, 2025 | 30.00 | 31.00 | 29.89 | 29.50 | 29.50 | -3.59% | 68,025 |
| Dec 4, 2025 | 30.50 | 31.00 | 30.10 | 30.60 | 30.60 | 0.33% | 154,150 |
| Dec 3, 2025 | 31.50 | 31.00 | 30.00 | 30.50 | 30.50 | -3.17% | 238,482 |
| Dec 2, 2025 | 31.50 | 31.00 | 30.00 | 31.50 | 31.50 | - | 108,922 |
| Dec 1, 2025 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 353 |
| Nov 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 27, 2025 | 31.50 | 31.40 | 31.00 | 31.50 | 31.50 | - | 55,000 |
| Nov 26, 2025 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | 1.61% | 306 |
| Nov 25, 2025 | 32.50 | 32.00 | 30.00 | 31.00 | 31.00 | -4.62% | 88,009 |
| Nov 24, 2025 | 32.50 | 34.00 | 31.00 | 32.50 | 32.50 | - | 33,679 |
| Nov 21, 2025 | 32.50 | 34.00 | 31.99 | 32.50 | 32.50 | - | 12,010 |
| Nov 20, 2025 | 32.50 | 34.00 | 31.00 | 32.50 | 32.50 | - | 25,982 |
| Nov 19, 2025 | 32.50 | 33.00 | 31.13 | 32.50 | 32.50 | 1.56% | 23,967 |
| Nov 18, 2025 | 33.00 | 35.00 | 31.00 | 32.00 | 32.00 | -3.03% | 127,572 |
| Nov 17, 2025 | 33.00 | 35.00 | 33.14 | 33.00 | 33.00 | - | 75,745 |
| Nov 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 13, 2025 | 33.00 | 35.00 | 35.00 | 33.00 | 33.00 | - | 1 |
| Nov 12, 2025 | 33.00 | 33.17 | 33.17 | 33.00 | 33.00 | - | 9,029 |
| Nov 11, 2025 | 33.00 | 35.00 | 35.00 | 33.00 | 33.00 | - | 4 |
| Nov 10, 2025 | 33.00 | 33.20 | 33.00 | 33.00 | 33.00 | - | 74,000 |
| Nov 7, 2025 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 14,571 |
| Nov 6, 2025 | 33.00 | 33.90 | 31.91 | 33.00 | 33.00 | - | 14,873 |
| Nov 5, 2025 | 33.00 | 34.00 | 31.00 | 33.00 | 33.00 | -2.94% | 44,096 |
| Nov 4, 2025 | 33.00 | 35.00 | 31.00 | 34.00 | 34.00 | 3.03% | 1,294 |
| Nov 3, 2025 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 119,790 |
| Oct 31, 2025 | 33.00 | 35.00 | 31.85 | 33.00 | 33.00 | - | 4,042 |
| Oct 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 29, 2025 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 16,207 |
| Oct 28, 2025 | 33.00 | 34.40 | 31.85 | 33.00 | 33.00 | - | 51,667 |
| Oct 27, 2025 | 33.00 | 34.10 | 34.10 | 33.00 | 33.00 | - | 30,000 |
| Oct 24, 2025 | 33.00 | 34.10 | 31.75 | 33.00 | 33.00 | - | 16,557 |
| Oct 23, 2025 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 48,994 |
| Oct 22, 2025 | 33.00 | 34.80 | 31.00 | 33.00 | 33.00 | - | 154,738 |
| Oct 21, 2025 | 33.00 | 32.40 | 31.10 | 33.00 | 33.00 | -5.71% | 1,051 |
| Oct 20, 2025 | 33.00 | 35.00 | 31.50 | 35.00 | 35.00 | 6.06% | 22,301 |
| Oct 17, 2025 | 33.00 | 33.45 | 31.92 | 33.00 | 33.00 | - | 63,020 |
| Oct 16, 2025 | 33.00 | 33.95 | 31.91 | 33.00 | 33.00 | - | 32,470 |
| Oct 15, 2025 | 33.00 | 35.00 | 33.70 | 33.00 | 33.00 | - | 3,252 |