CT Automotive Group (CTA) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT Automotive Group

Date Open High Low Close* Volume
24/12/2025 27.50p 29.00p 27.00p 27.50p 13042
23/12/2025 29.00p 30.00p 27.50p 27.50p 34833
22/12/2025 29.00p 29.00p 28.57p 29.00p 8347
19/12/2025 29.00p 30.00p 28.00p 29.00p 119403
18/12/2025 29.00p 30.00p 28.00p 29.00p 3005
17/12/2025 29.00p 29.38p 28.30p 29.00p 23985
16/12/2025 29.50p 30.00p 29.00p 29.00p 5007
15/12/2025 29.50p 29.50p 29.00p 29.50p 655
12/12/2025 29.50p 29.50p 29.00p 29.50p 20668
11/12/2025 29.50p 29.72p 28.50p 29.50p 114515
10/12/2025 29.50p 30.00p 29.06p 29.50p 48230
09/12/2025 29.50p 30.00p 29.00p 29.50p 2014
08/12/2025 29.50p 30.00p 29.00p 29.50p 6847
05/12/2025 30.00p 31.00p 29.50p 29.50p 68025
04/12/2025 30.50p 31.00p 30.10p 30.60p 154150
03/12/2025 31.50p 31.50p 30.00p 30.50p 138482
02/12/2025 31.50p 31.50p 30.00p 31.50p 108922
01/12/2025 31.50p 33.00p 30.00p 31.50p 353
28/11/2025 31.50p 31.50p 31.00p 31.50p 0
27/11/2025 31.50p 31.50p 31.40p 31.50p 5000
26/11/2025 31.50p 33.00p 31.50p 31.50p 306
25/11/2025 32.50p 32.50p 30.00p 31.00p 88009
24/11/2025 32.50p 34.00p 31.00p 32.50p 33680
21/11/2025 32.50p 34.00p 31.99p 32.50p 12010
20/11/2025 32.50p 34.00p 31.00p 32.50p 25982
19/11/2025 32.50p 33.00p 31.13p 32.50p 23967
18/11/2025 33.00p 35.00p 31.00p 32.00p 127572
17/11/2025 33.00p 35.00p 33.00p 33.00p 75745
14/11/2025 33.00p 33.79p 33.00p 33.00p 0
13/11/2025 33.00p 35.00p 33.00p 33.00p 1
12/11/2025 33.00p 33.17p 33.00p 33.00p 9029
11/11/2025 33.00p 35.00p 33.00p 33.00p 4
10/11/2025 33.00p 33.20p 33.00p 33.00p 74000
07/11/2025 33.00p 35.00p 31.00p 33.00p 14571
06/11/2025 33.00p 33.90p 31.91p 33.00p 14873
05/11/2025 33.00p 34.00p 31.00p 33.00p 44096
04/11/2025 33.00p 35.00p 31.00p 34.00p 1294
03/11/2025 33.00p 35.00p 31.00p 33.00p 119790
31/10/2025 33.00p 35.00p 31.85p 33.00p 4042
30/10/2025 33.00p 33.79p 33.00p 33.00p 0
29/10/2025 33.00p 35.00p 31.00p 33.00p 16207
28/10/2025 33.00p 34.40p 31.85p 33.00p 51667
27/10/2025 33.00p 34.10p 33.00p 33.00p 30000
24/10/2025 33.00p 34.10p 31.75p 33.00p 16557
23/10/2025 33.00p 35.00p 31.00p 33.00p 48994
22/10/2025 33.00p 34.80p 31.00p 33.00p 154738
21/10/2025 33.00p 33.00p 31.10p 33.00p 1051
20/10/2025 33.00p 35.00p 31.50p 35.00p 22301
17/10/2025 33.00p 33.45p 31.92p 33.00p 63020
16/10/2025 33.00p 33.95p 31.91p 33.00p 32470
15/10/2025 33.00p 35.00p 33.00p 33.00p 3252
14/10/2025 33.00p 33.95p 31.88p 33.00p 34783
13/10/2025 33.00p 34.07p 33.00p 33.00p 0
10/10/2025 33.00p 34.00p 31.55p 33.00p 17602
09/10/2025 33.00p 33.00p 31.00p 33.00p 15268
08/10/2025 33.00p 34.49p 31.50p 33.00p 68995
07/10/2025 33.00p 33.00p 32.02p 33.00p 40228
06/10/2025 33.00p 34.12p 32.20p 33.00p 187190
03/10/2025 33.00p 34.32p 31.50p 33.00p 24995
02/10/2025 32.50p 35.00p 32.50p 33.00p 21738
01/10/2025 32.50p 33.49p 31.00p 32.50p 84210
30/09/2025 32.50p 33.50p 31.00p 32.50p 490500
29/09/2025 32.00p 33.80p 32.00p 32.50p 241399
26/09/2025 32.00p 33.00p 31.00p 32.80p 406862
25/09/2025 30.00p 35.00p 29.05p 32.00p 1112663
24/09/2025 36.00p 37.00p 33.00p 33.50p 268555
23/09/2025 36.00p 37.00p 35.12p 36.00p 45002
22/09/2025 36.00p 37.00p 35.00p 36.00p 162980
19/09/2025 36.00p 36.60p 35.24p 36.00p 82918
18/09/2025 35.00p 36.00p 34.00p 36.00p 29244
17/09/2025 36.50p 37.00p 34.35p 35.00p 74769
16/09/2025 37.00p 37.00p 36.50p 36.50p 19741
15/09/2025 37.00p 37.00p 35.10p 36.50p 31758
12/09/2025 37.00p 38.00p 36.00p 37.00p 11725
11/09/2025 37.00p 37.00p 37.00p 37.00p 5000
10/09/2025 37.00p 37.50p 36.16p 37.00p 37136
09/09/2025 37.00p 39.00p 36.00p 37.00p 85250
08/09/2025 37.00p 37.21p 37.00p 37.00p 0
05/09/2025 37.00p 38.00p 37.00p 37.00p 52
04/09/2025 37.00p 38.00p 36.00p 37.00p 14292
03/09/2025 37.00p 38.00p 36.40p 37.00p 18005
02/09/2025 38.50p 40.00p 36.26p 37.00p 90390
01/09/2025 39.00p 40.00p 37.00p 39.40p 40378
29/08/2025 39.00p 39.35p 38.46p 39.00p 5082
28/08/2025 39.00p 39.40p 38.00p 39.00p 7426
27/08/2025 39.00p 39.00p 38.00p 39.00p 1992
26/08/2025 39.00p 40.00p 38.46p 39.00p 8804
22/08/2025 39.50p 40.30p 38.05p 39.00p 90598
21/08/2025 39.50p 40.30p 38.61p 39.50p 46254
20/08/2025 39.50p 39.50p 38.55p 39.50p 33349
19/08/2025 36.50p 40.89p 36.50p 39.50p 140092
18/08/2025 37.00p 38.70p 35.60p 36.50p 74999
15/08/2025 41.00p 41.00p 37.00p 37.00p 84009
14/08/2025 42.00p 42.00p 40.10p 41.00p 40500
13/08/2025 42.00p 43.00p 41.31p 42.00p 25002
12/08/2025 42.50p 43.55p 41.27p 42.00p 120495
11/08/2025 39.00p 43.49p 38.77p 42.50p 146123
08/08/2025 37.50p 40.00p 37.50p 39.00p 197994
07/08/2025 37.00p 39.00p 37.00p 37.50p 418214
06/08/2025 34.00p 39.00p 34.00p 37.00p 1200756
05/08/2025 33.00p 34.00p 32.00p 33.00p 3750
04/08/2025 33.00p 34.00p 32.00p 33.00p 120992
01/08/2025 34.50p 34.50p 32.00p 33.00p 47272
31/07/2025 34.50p 34.50p 33.15p 34.50p 20000
30/07/2025 34.50p 35.90p 33.00p 34.50p 152847
29/07/2025 34.50p 34.50p 33.60p 34.50p 1873
28/07/2025 34.50p 36.00p 33.03p 34.50p 13431
25/07/2025 34.50p 34.50p 34.00p 34.50p 50000
24/07/2025 34.50p 36.00p 34.50p 34.50p 32199
23/07/2025 34.50p 36.00p 33.60p 36.00p 6721
22/07/2025 34.50p 34.50p 33.00p 34.50p 4267
21/07/2025 34.50p 35.49p 33.50p 34.50p 35896
18/07/2025 34.00p 36.00p 33.50p 34.50p 72020
17/07/2025 36.00p 37.00p 33.38p 34.00p 43220
16/07/2025 37.00p 37.00p 35.00p 36.00p 80156
15/07/2025 37.00p 37.00p 36.02p 37.00p 12371
14/07/2025 40.00p 40.00p 35.74p 37.00p 154239
11/07/2025 41.00p 41.00p 40.00p 40.00p 9156
10/07/2025 41.00p 42.00p 40.00p 41.00p 12
09/07/2025 41.00p 42.00p 41.00p 41.00p 392
08/07/2025 41.00p 41.00p 39.00p 41.00p 120120
07/07/2025 41.00p 42.00p 40.00p 41.00p 17526
04/07/2025 40.50p 41.90p 40.31p 41.00p 21126
03/07/2025 39.50p 40.90p 39.50p 40.50p 28979
02/07/2025 41.50p 41.50p 39.50p 39.50p 121032
01/07/2025 45.00p 45.00p 41.88p 43.80p 29327
30/06/2025 43.00p 45.90p 43.00p 45.00p 96979
27/06/2025 40.50p 43.00p 40.00p 43.00p 71309
26/06/2025 39.00p 41.00p 39.00p 40.50p 204173
25/06/2025 40.50p 40.50p 39.20p 40.50p 1528
24/06/2025 40.50p 40.50p 39.20p 40.50p 4489
23/06/2025 40.50p 41.00p 40.00p 40.50p 29302
20/06/2025 41.00p 42.00p 38.10p 40.50p 62548
19/06/2025 41.00p 41.76p 40.30p 41.00p 24569
18/06/2025 42.00p 42.00p 40.00p 41.00p 41262
17/06/2025 42.00p 42.00p 41.00p 42.00p 1741
16/06/2025 42.00p 42.70p 41.24p 42.00p 19670
13/06/2025 42.00p 42.00p 41.00p 42.00p 32902
12/06/2025 42.00p 43.00p 41.00p 42.00p 17146
11/06/2025 42.00p 42.60p 41.00p 42.40p 53773
10/06/2025 45.00p 46.00p 42.17p 42.40p 302572
09/06/2025 46.50p 46.90p 45.00p 45.50p 88166
06/06/2025 45.50p 47.00p 45.50p 46.50p 47216
05/06/2025 44.00p 45.90p 43.66p 45.50p 56199
04/06/2025 43.00p 45.00p 43.00p 44.00p 22513
03/06/2025 42.00p 43.00p 42.00p 43.00p 16391
02/06/2025 40.00p 43.00p 40.00p 42.00p 78813
30/05/2025 40.00p 42.00p 40.00p 40.00p 170038
29/05/2025 39.50p 40.00p 38.00p 40.00p 142342
28/05/2025 35.00p 39.76p 35.00p 39.50p 228542
27/05/2025 34.00p 35.96p 34.00p 35.00p 172700
23/05/2025 35.50p 36.00p 33.06p 34.00p 197966
22/05/2025 35.50p 36.00p 34.00p 35.50p 41082
21/05/2025 36.00p 37.00p 34.55p 35.50p 36568
20/05/2025 36.00p 36.38p 36.00p 36.00p 11345
19/05/2025 36.00p 37.00p 35.00p 36.00p 50208
16/05/2025 36.00p 36.54p 35.00p 36.00p 156001
15/05/2025 36.00p 36.90p 35.38p 36.00p 66275
14/05/2025 35.50p 37.00p 34.00p 36.00p 72630
13/05/2025 37.00p 38.00p 35.00p 35.50p 117439
12/05/2025 36.50p 38.80p 36.00p 38.80p 423402
09/05/2025 36.50p 38.00p 35.55p 36.50p 416754
08/05/2025 32.00p 38.00p 32.00p 36.50p 535091
07/05/2025 23.50p 33.00p 23.50p 32.00p 866040
06/05/2025 23.50p 25.00p 22.03p 23.50p 72442
02/05/2025 23.50p 25.00p 22.06p 23.50p 9884
01/05/2025 23.50p 25.20p 22.00p 23.50p 30459
30/04/2025 23.50p 23.78p 22.03p 23.50p 10259
29/04/2025 23.50p 23.50p 22.60p 23.50p 18665
28/04/2025 23.50p 23.86p 22.00p 23.50p 22000
25/04/2025 23.50p 24.00p 22.60p 23.50p 23223
24/04/2025 23.50p 23.50p 22.00p 23.50p 7306
23/04/2025 23.50p 23.55p 23.50p 23.50p 2239
22/04/2025 23.50p 24.43p 21.60p 22.00p 9087
17/04/2025 24.00p 24.00p 23.50p 23.50p 12000
16/04/2025 24.00p 24.00p 23.57p 24.00p 599
15/04/2025 24.00p 24.00p 23.57p 24.00p 5000
14/04/2025 24.00p 24.80p 23.55p 24.00p 65060
11/04/2025 24.00p 24.00p 23.50p 24.00p 12531
10/04/2025 23.00p 24.00p 22.00p 24.00p 53368
09/04/2025 22.50p 22.60p 22.50p 22.50p 0
08/04/2025 22.50p 22.50p 21.31p 22.50p 8063
07/04/2025 22.00p 24.00p 21.31p 22.50p 52673
04/04/2025 23.50p 23.50p 21.00p 22.00p 212013
03/04/2025 24.50p 24.50p 22.60p 23.50p 33326
02/04/2025 24.50p 25.60p 23.10p 24.50p 64342
01/04/2025 24.50p 24.50p 24.19p 24.50p 0
31/03/2025 24.50p 25.00p 24.00p 24.50p 5783
28/03/2025 24.50p 25.00p 24.00p 24.50p 20012
27/03/2025 25.50p 26.00p 24.00p 24.50p 28886
26/03/2025 26.00p 27.00p 25.00p 25.50p 91435
25/03/2025 27.00p 27.00p 25.25p 26.00p 31930
24/03/2025 27.00p 27.00p 26.00p 26.50p 13313
21/03/2025 27.00p 27.00p 26.00p 26.50p 84149
20/03/2025 27.00p 28.00p 26.60p 27.00p 95914
19/03/2025 27.50p 28.00p 26.40p 27.00p 33340
18/03/2025 27.50p 27.50p 27.00p 27.50p 146700
17/03/2025 27.50p 27.50p 27.00p 27.50p 90233
14/03/2025 27.50p 28.00p 27.00p 27.50p 52028
13/03/2025 27.50p 28.00p 27.00p 27.50p 21677

*Close Price adjusted for both dividends and splits