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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	29.5	31	31	31	28.2	2,242
January 14, 2026	28	29.5	30.4	30.5	28	149,201
January 13, 2026	29	29.5	29.5	30.7	29	50,876
January 12, 2026	28.5	29	29	29.75	28.11	70,404
January 09, 2026	25.5	28.5	28.5	29.71	24	279,355
January 08, 2026	27	25.5	25.5	27.64	25.5	426,711
January 07, 2026	28	27	27	29	26	255,377
January 06, 2026	27.15	29	28	29	27.15	105,069
January 05, 2026	28	28	28	29	27.51	61,721
January 02, 2026	27.5	28	28	29	27.5	111,129
December 31, 2025	27.5	27.5	27.5	27.5	26	32
December 30, 2025	27.5	27.5	27.5	29	27.5	3,439
December 29, 2025	27.5	27.5	27.5	28.15	27	27,984
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

CT Automotive Group plc (CTA.L) LSE