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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CT Automotive Group plc (CTA.L) LSE