CT Automotive Group plc (AIM:CTA)
London
· Delayed Price · Currency is GBP · Price in GBX 29.50
-1.10 (-3.59%)
At close: Dec 5, 2025
CT Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1.31% | 11 |
| 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 |
| Oct 14, 2025 | 33.00 | 33.95 | 31.88 | 33.00 | 33.00 | - | 34,783 |
| Oct 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 10, 2025 | 33.00 | 34.00 | 31.55 | 33.00 | 33.00 | - | 17,602 |
| Oct 9, 2025 | 33.00 | 32.26 | 31.00 | 33.00 | 33.00 | - | 15,268 |
| Oct 8, 2025 | 33.00 | 34.49 | 31.50 | 33.00 | 33.00 | - | 68,995 |
| Oct 7, 2025 | 33.00 | 33.00 | 32.02 | 33.00 | 33.00 | - | 40,228 |
| Oct 6, 2025 | 33.00 | 34.12 | 32.20 | 33.00 | 33.00 | - | 187,190 |
| Oct 3, 2025 | 33.00 | 34.32 | 31.50 | 33.00 | 33.00 | - | 24,995 |
| Oct 2, 2025 | 32.50 | 35.00 | 33.80 | 33.00 | 33.00 | 1.54% | 21,739 |
| Oct 1, 2025 | 32.50 | 33.49 | 31.00 | 32.50 | 32.50 | - | 84,210 |
| Sep 30, 2025 | 32.50 | 33.50 | 31.00 | 32.50 | 32.50 | - | 490,500 |
| Sep 29, 2025 | 32.00 | 33.80 | 32.00 | 32.50 | 32.50 | -0.91% | 241,399 |
| Sep 26, 2025 | 32.00 | 33.00 | 31.00 | 32.80 | 32.80 | 2.50% | 406,861 |
| Sep 25, 2025 | 30.00 | 35.00 | 29.05 | 32.00 | 32.00 | -4.48% | 1,384,275 |
| Sep 24, 2025 | 36.00 | 37.00 | 33.00 | 33.50 | 33.50 | -6.94% | 423,356 |
| Sep 23, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 70,002 |
| Sep 22, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 162,980 |
| Sep 19, 2025 | 36.00 | 36.60 | 35.24 | 36.00 | 36.00 | - | 82,918 |
| Sep 18, 2025 | 35.00 | 35.60 | 34.00 | 36.00 | 36.00 | 2.86% | 29,244 |
| Sep 17, 2025 | 36.50 | 37.00 | 34.35 | 35.00 | 35.00 | -4.11% | 74,769 |
| Sep 16, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 19,741 |
| Sep 15, 2025 | 37.00 | 37.00 | 35.10 | 36.50 | 36.50 | -1.35% | 31,758 |
| Sep 12, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 11,725 |
| Sep 11, 2025 | 37.00 | 37.49 | 37.49 | 37.00 | 37.00 | - | 5,000 |
| Sep 10, 2025 | 37.00 | 37.50 | 36.16 | 37.00 | 37.00 | - | 37,136 |
| Sep 9, 2025 | 37.00 | 39.00 | 36.00 | 37.00 | 37.00 | - | 85,249 |
| Sep 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 5, 2025 | 37.00 | 38.00 | 38.00 | 37.00 | 37.00 | - | 52 |
| Sep 4, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 27,992 |
| Sep 3, 2025 | 37.00 | 38.00 | 36.40 | 37.00 | 37.00 | - | 18,005 |
| Sep 2, 2025 | 38.50 | 40.00 | 36.26 | 37.00 | 37.00 | -6.09% | 116,856 |
| Sep 1, 2025 | 39.00 | 40.00 | 37.00 | 39.40 | 39.40 | 1.03% | 40,379 |
| Aug 29, 2025 | 39.00 | 39.35 | 39.35 | 39.00 | 39.00 | - | 5,082 |
| Aug 28, 2025 | 39.00 | 39.40 | 38.00 | 39.00 | 39.00 | - | 7,426 |
| Aug 27, 2025 | 39.00 | 38.12 | 38.00 | 39.00 | 39.00 | - | 1,992 |
| Aug 26, 2025 | 39.00 | 40.00 | 39.50 | 39.00 | 39.00 | - | 8,804 |
| Aug 22, 2025 | 39.50 | 40.30 | 38.05 | 39.00 | 39.00 | -1.27% | 90,598 |
| Aug 21, 2025 | 39.50 | 40.30 | 38.61 | 39.50 | 39.50 | - | 46,254 |
| Aug 20, 2025 | 39.50 | 39.15 | 38.55 | 39.50 | 39.50 | - | 33,349 |
| Aug 19, 2025 | 36.50 | 40.89 | 36.80 | 39.50 | 39.50 | 8.22% | 140,092 |
| Aug 18, 2025 | 37.00 | 38.70 | 35.60 | 36.50 | 36.50 | -1.35% | 74,999 |
| Aug 15, 2025 | 41.00 | 40.25 | 38.00 | 37.00 | 37.00 | -9.76% | 84,009 |
| Aug 14, 2025 | 42.00 | 41.36 | 40.10 | 41.00 | 41.00 | -2.38% | 68,000 |
| Aug 13, 2025 | 42.00 | 43.00 | 41.31 | 42.00 | 42.00 | - | 25,002 |
| Aug 12, 2025 | 42.50 | 43.55 | 41.12 | 42.00 | 42.00 | -1.18% | 155,495 |
| Aug 11, 2025 | 39.00 | 43.49 | 38.77 | 42.50 | 42.50 | 8.97% | 146,123 |
| Aug 8, 2025 | 37.50 | 40.00 | 38.05 | 39.00 | 39.00 | 4.00% | 197,994 |
| Aug 7, 2025 | 37.00 | 39.00 | 37.66 | 37.50 | 37.50 | 1.35% | 450,214 |
| Aug 6, 2025 | 34.00 | 39.00 | 34.48 | 37.00 | 37.00 | 12.12% | 1,200,756 |
| Aug 5, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,750 |
| Aug 4, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 120,993 |
| Aug 1, 2025 | 34.50 | 34.00 | 32.00 | 33.00 | 33.00 | -4.35% | 47,272 |
| Jul 31, 2025 | 34.50 | 33.15 | 33.15 | 34.50 | 34.50 | - | 20,000 |
| Jul 30, 2025 | 34.50 | 35.90 | 33.00 | 34.50 | 34.50 | - | 152,847 |
| Jul 29, 2025 | 34.50 | 33.60 | 33.60 | 34.50 | 34.50 | - | 1,873 |
| Jul 28, 2025 | 34.50 | 36.00 | 33.03 | 34.50 | 34.50 | - | 13,431 |
| Jul 25, 2025 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | - | 50,000 |
| Jul 24, 2025 | 34.50 | 36.00 | 35.38 | 34.50 | 34.50 | -4.17% | 32,199 |
| Jul 23, 2025 | 34.50 | 36.00 | 33.60 | 36.00 | 36.00 | 4.35% | 6,721 |
| Jul 22, 2025 | 34.50 | 33.60 | 33.00 | 34.50 | 34.50 | - | 4,267 |
| Jul 21, 2025 | 34.50 | 35.49 | 33.50 | 34.50 | 34.50 | - | 35,896 |
| Jul 18, 2025 | 34.00 | 36.00 | 33.50 | 34.50 | 34.50 | 1.47% | 72,020 |