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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	35.4	34.5	34.5	36	34.5	44,699
July 23, 2025	33.6	36	36	36	33.6	6,721
July 22, 2025	33	34.5	34.5	34.5	33	4,267
July 21, 2025	35.49	34.5	34.5	35.49	33.5	35,896
July 18, 2025	34.68	34.5	34.5	36	33.5	72,020
July 17, 2025	36	34	34	37	33.38	43,220
July 16, 2025	36.6	36	36	37	35	80,156
July 15, 2025	36.02	37	37	37	36.02	15,164
July 14, 2025	39.31	37	37	39.31	35.74	154,239
July 11, 2025	40	40	40	41	40	9,156
July 10, 2025	42	41	41	42	40	12
July 09, 2025	42	41	41	42	41	642
July 08, 2025	39.85	41	41	41	39	120,120
July 07, 2025	40	41	41	42	40	22,526
July 04, 2025	41	41	41	41.9	40.31	21,126
July 03, 2025	39.66	40.5	40.5	40.9	39.66	30,447
July 02, 2025	41	39.5	39.5	41.1	39.5	147,763
July 01, 2025	44	43.8	43.8	44	41.88	29,327
June 30, 2025	44	45	45	45.9	43	96,979
June 27, 2025	41	43	43	43	40	71,309
June 26, 2025	39.26	40.5	40.5	41.8	39	244,173
June 25, 2025	39.2	40.5	40.5	40.5	39.2	1,592
June 24, 2025	39.2	40.5	40.5	40.5	39.2	7,228
June 23, 2025	41	40.5	40.5	41	40	44,207
June 20, 2025	40	40.5	40.5	42	38.1	97,548
June 19, 2025	41.76	41	41	41.76	40.3	24,569
June 18, 2025	41.28	41	41	42	40	41,262
June 17, 2025	41	42	42	42	41	3,482
June 16, 2025	41.24	42	42	42.7	41.24	19,670
June 13, 2025	41.28	42	42	42	41	33,296
June 12, 2025	41.24	42	42	43	41	17,546
June 11, 2025	42.6	42.4	42.4	42.6	41	77,773
June 10, 2025	46	42.4	42.4	46	41.4	352,572
June 09, 2025	46	45.5	45.5	46.9	45	88,166
June 06, 2025	46	46.5	46.5	47	45.88	47,216
June 05, 2025	43.66	45.5	45.5	45.9	43.66	96,199
June 04, 2025	43.9	44	44	45	43	22,513
June 03, 2025	43	43	43	43	42.88	16,391
June 02, 2025	40.33	42	42	43	40.33	78,813
May 30, 2025	40.98	40	40	42	40	220,038
May 29, 2025	39.5	40	40	40	38	142,342
May 28, 2025	35.96	39.5	39.5	39.76	35.88	228,542
May 27, 2025	35	35	35	35.96	34.59	172,700
May 23, 2025	34.3	34	34	36	33.06	197,966

CT Automotive Group plc (CTA.L) LSE