CT Automotive Group plc - CTA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	33	33	33	33.45	31.92	93,632
October 16, 2025	33	33	33	33.95	31.91	59,683
October 15, 2025	33	33	33	35	33	3,409
October 14, 2025	33	33	33	33.95	31.88	65,566
October 13, 2025	33	33	33	33	33	106,400
October 10, 2025	33	33	33	34	31.55	23,802
October 09, 2025	33	33	33	33	31	22,768
October 08, 2025	33	33	33	34.49	31.5	68,995
October 07, 2025	33	33	33	33	32.02	55,428
October 06, 2025	33	33	33	34.12	32.2	244,961
October 03, 2025	33	33	33	34.32	31.5	24,995
October 02, 2025	32.5	33	33	35	32.5	24,709
October 01, 2025	32.5	32.5	32.5	33.49	31	84,210
September 30, 2025	32.5	32.5	32.5	33.5	31	495,497
September 29, 2025	32.8	32.5	32.5	33.8	32	241,399
September 26, 2025	31.2	32.8	32.8	33	31	381,862
September 25, 2025	31.8	32	32	35	29.05	1.38M
September 24, 2025	36	33.5	33.5	37	33	423,355
September 23, 2025	36	36	36	37	35.12	70,002
September 22, 2025	36	36	36	37	36	162,980
September 19, 2025	36	36	36	36.6	35.24	132,918
September 18, 2025	35.6	36	36	36	34	29,245
September 17, 2025	36.5	35	35	37	34.35	74,769
September 16, 2025	36.5	36.5	36.5	37	36	28,241
September 15, 2025	37	36.5	36.5	37	35.1	49,217
September 12, 2025	37	37	37	38	36	11,741
September 11, 2025	37	37	37	37.49	37	10,000
September 10, 2025	37	37	37	37.5	36.16	37,136
September 09, 2025	37	37	37	39	36	115,250
September 08, 2025	37	37	37	37	37	3,068
September 05, 2025	37	37	37	38	37	104
September 04, 2025	37	37	37	38	36	27,992
September 03, 2025	37	37	37	37	36.4	18,005
September 02, 2025	38.5	37	37	38.5	37	116,856
September 01, 2025	39	39.4	39.4	40	37	40,378
August 29, 2025	39.35	39	39	39.35	39	10,164
August 28, 2025	39.4	39	39	39.4	38	7,675
August 27, 2025	38.12	39	39	39	38	2,008
August 26, 2025	40	39	39	40	39	8,809
August 22, 2025	40.3	39	39	40.3	38.05	110,598
August 21, 2025	40.3	39.5	39.5	40.3	38.61	61,254
August 20, 2025	39.12	39.5	39.5	39.5	38.55	33,349
August 19, 2025	36.8	39.5	39.5	40.89	36.8	140,092
August 18, 2025	38.7	36.5	36.5	38.7	35.6	74,999
August 15, 2025	40.25	37	37	40.25	37	87,909
August 14, 2025	41.35	41	41	41.35	40.1	40,500
August 13, 2025	41.31	42	42	43	41.31	29,598
August 12, 2025	43.55	42	42	43.55	41.12	155,495
August 11, 2025	39.88	42.5	42.5	43.49	38.77	146,123
August 08, 2025	38.95	39	39	40	38.05	197,994
August 07, 2025	38	37.5	37.5	39	37.5	450,214
August 06, 2025	34.48	37	37	39	34.48	1.2M
August 05, 2025	33.6	33	33	34	32	4,819
August 04, 2025	34	33	33	34	32	120,992
August 01, 2025	33	33	33	34	32	47,272
July 31, 2025	33.15	34.5	34.5	34.5	33.15	20,000
July 30, 2025	35.3	34.5	34.5	35.9	33	152,847
July 29, 2025	33.6	34.5	34.5	34.5	33.6	3,746
July 28, 2025	33.03	34.5	34.5	36	33.03	14,007
July 25, 2025	34	34.5	34.5	34.5	34	50,000

CT Automotive Group plc (CTA.L) LSE