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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	27.5	27.5	27.5	29	27	13,042
December 23, 2025	29	27.5	27.5	30	27.5	40,833
December 22, 2025	29	29	29	29	28.57	9,243
December 19, 2025	29	29	29	30	28	125,655
December 18, 2025	29	30	30	30	28	3,025
December 17, 2025	29	29	29	29.38	28.3	33,985
December 16, 2025	29.5	29	29	30	29	5,014
December 15, 2025	29.5	29.5	29.5	29.5	29	1,310
December 12, 2025	29.5	29.5	29.5	29.5	29	41,020
December 11, 2025	29.5	29.5	29.5	29.72	28.5	119,958
December 10, 2025	29.5	29.5	29.5	30	29.06	59,795
December 09, 2025	29.5	29.5	29.5	30	29	2,039
December 08, 2025	29.5	29.5	29.5	30	29	56,847
December 05, 2025	30	29.5	29.5	31	29.5	71,055
December 04, 2025	31	30.6	30.6	31	30.1	166,192
December 03, 2025	31	30.5	30.5	31	30	122,010
December 02, 2025	30	31.5	31.5	31.5	30	157,288
December 01, 2025	31.5	31.5	31.5	33	30	361
November 28, 2025	31.5	31.5	31.5	31.5	31.5	0
November 27, 2025	31.5	31.5	31.5	31.5	31.4	80,000
November 26, 2025	31.5	31.5	31.5	33	31.5	612
November 25, 2025	32.5	31	31	32.5	30	128,009
November 24, 2025	32.5	32.5	32.5	34	31	33,680
November 21, 2025	32.5	32.5	32.5	34	31.99	12,020
November 20, 2025	32.5	32.5	32.5	34	31	25,985
November 19, 2025	33	32.5	32.5	33	31.13	46,800
November 18, 2025	33	32	32	35	31	84,896
November 17, 2025	33.17	33	33	35	33	78,172
November 14, 2025	33	33	33	33	33	28
November 13, 2025	33	33	33	35	33	2
November 12, 2025	33	33	33	33.17	33	18,058
November 11, 2025	33	33	33	35	33	5
November 10, 2025	33	33	33	33.2	33	74,000
November 07, 2025	33	33	33	35	31	14,571
November 06, 2025	33.9	31.91	31.91	33.9	31.91	15,070
November 05, 2025	31	33	33	33	31	21,737
November 04, 2025	33	34	34	35	31	1,294
November 03, 2025	33	33	33	35	31	119,790
October 31, 2025	33	33	33	35	31.85	8,076
October 30, 2025	33	33	33	33	33	488
October 29, 2025	33	33	33	35	31	17,199
October 28, 2025	33	33	33	34.4	31.85	66,223
October 27, 2025	33	33	33	33	33	43,596
October 24, 2025	33	33	33	34.1	31.75	18,114
October 23, 2025	33	33	33	33.9	31	49,065
October 22, 2025	33	33	33	34.8	31	177,408
October 21, 2025	33	33	33	33	31.1	1,102
October 20, 2025	33	35	35	35	31.5	34,790
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

CT Automotive Group plc (CTA.L) LSE