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
12/03/2025 27.50p 28.00p 27.50p 27.50p 10
11/03/2025 29.00p 30.00p 27.00p 27.50p 15302
10/03/2025 29.00p 30.00p 28.00p 29.00p 25004
07/03/2025 29.00p 29.00p 28.46p 29.00p 0
06/03/2025 29.00p 29.00p 28.00p 29.00p 997
05/03/2025 29.00p 29.00p 28.00p 29.00p 59001
04/03/2025 29.50p 30.00p 28.00p 29.00p 108031
03/03/2025 29.50p 29.80p 29.50p 29.80p 11071
28/02/2025 29.00p 30.80p 29.00p 29.50p 49172
27/02/2025 29.00p 29.80p 28.24p 29.00p 33671
26/02/2025 28.00p 29.00p 27.70p 29.00p 109235
25/02/2025 30.00p 30.00p 27.00p 28.00p 84072
24/02/2025 32.00p 32.00p 29.00p 30.00p 73594
21/02/2025 32.00p 32.00p 30.31p 32.00p 35001
20/02/2025 32.00p 32.00p 31.00p 31.00p 10734
19/02/2025 32.00p 32.10p 31.00p 32.00p 84313
18/02/2025 32.00p 32.20p 31.00p 32.00p 119890
17/02/2025 32.00p 32.30p 31.24p 32.00p 40247
14/02/2025 32.00p 32.00p 31.55p 32.00p 5806
13/02/2025 32.00p 32.00p 31.55p 32.00p 10678
12/02/2025 32.00p 33.00p 32.00p 32.00p 1
11/02/2025 32.00p 32.00p 31.55p 32.00p 1522
10/02/2025 32.50p 32.60p 31.00p 32.00p 129833
07/02/2025 32.50p 33.40p 31.00p 32.60p 33957
06/02/2025 32.50p 33.44p 32.00p 32.50p 31840
05/02/2025 34.50p 34.50p 31.00p 32.50p 147563
04/02/2025 32.00p 34.98p 31.60p 34.50p 332035
03/02/2025 35.00p 35.90p 31.24p 32.00p 235345
31/01/2025 36.50p 37.00p 35.00p 35.00p 109150
30/01/2025 33.70p 37.00p 33.00p 36.50p 383499
29/01/2025 31.50p 34.20p 31.00p 33.00p 516780
28/01/2025 29.50p 30.00p 29.38p 29.50p 70544
27/01/2025 28.50p 30.00p 28.50p 30.00p 313973
24/01/2025 30.50p 31.00p 26.00p 30.00p 186067
23/01/2025 31.00p 31.00p 30.00p 31.00p 50000
22/01/2025 32.50p 32.90p 30.00p 31.00p 107006
21/01/2025 35.00p 35.00p 32.00p 32.50p 233201
20/01/2025 35.50p 35.50p 34.00p 35.50p 142506
17/01/2025 34.50p 37.40p 34.50p 35.50p 221723
16/01/2025 34.50p 36.00p 34.15p 34.50p 45415
15/01/2025 34.50p 35.90p 34.50p 34.50p 18327
14/01/2025 34.50p 36.00p 34.50p 34.50p 12769
13/01/2025 34.00p 35.94p 34.00p 34.50p 82062
10/01/2025 33.50p 34.38p 33.00p 34.00p 119743
09/01/2025 40.50p 40.50p 33.00p 33.50p 233037
08/01/2025 40.50p 40.50p 40.10p 40.50p 5774
07/01/2025 40.50p 42.00p 39.05p 42.00p 30100
06/01/2025 40.50p 40.50p 40.30p 40.50p 12397
03/01/2025 40.00p 42.00p 39.00p 40.50p 25090
02/01/2025 40.00p 41.00p 39.10p 40.00p 41243
31/12/2024 40.00p 41.00p 40.00p 40.00p 48492
30/12/2024 40.00p 40.00p 39.00p 40.00p 30009
27/12/2024 40.00p 40.00p 39.46p 40.00p 0
24/12/2024 40.50p 41.00p 39.00p 40.00p 3516
23/12/2024 40.00p 40.00p 39.46p 40.00p 0
20/12/2024 40.50p 41.00p 39.00p 40.00p 36
19/12/2024 40.50p 40.50p 39.00p 40.50p 3648
18/12/2024 40.50p 40.50p 38.20p 38.20p 51661
17/12/2024 40.50p 42.00p 40.00p 40.50p 125001
16/12/2024 41.00p 42.00p 39.00p 40.50p 6718
13/12/2024 42.50p 42.50p 40.00p 41.00p 284
12/12/2024 42.50p 42.85p 42.50p 42.50p 0
11/12/2024 42.50p 42.50p 41.00p 42.50p 743
10/12/2024 42.50p 42.50p 41.00p 42.50p 1
09/12/2024 42.50p 42.85p 42.50p 42.50p 0
06/12/2024 42.50p 44.00p 41.00p 42.50p 11815
05/12/2024 42.50p 44.00p 42.50p 42.50p 2
04/12/2024 42.50p 42.50p 42.47p 42.50p 11763
03/12/2024 42.50p 42.85p 42.50p 42.50p 0
02/12/2024 43.00p 44.00p 41.00p 42.50p 74307
29/11/2024 43.50p 44.00p 42.00p 43.00p 30392
28/11/2024 44.50p 45.00p 43.00p 43.50p 22198
27/11/2024 44.50p 44.50p 44.49p 44.50p 199
26/11/2024 46.00p 46.00p 44.00p 44.50p 39630
25/11/2024 46.00p 46.00p 45.46p 46.00p 0
22/11/2024 46.00p 47.00p 45.00p 46.00p 3116
21/11/2024 46.00p 46.00p 45.00p 46.00p 6
20/11/2024 46.00p 46.00p 45.00p 46.00p 3
19/11/2024 46.50p 46.50p 46.00p 46.00p 4051
18/11/2024 46.50p 47.00p 46.00p 46.50p 237
15/11/2024 46.50p 46.50p 46.00p 46.50p 1007
14/11/2024 47.00p 47.00p 46.00p 46.50p 4013
13/11/2024 49.00p 49.00p 46.10p 47.00p 79915
12/11/2024 49.00p 49.00p 48.75p 49.00p 0
11/11/2024 49.00p 49.00p 48.00p 49.00p 5000
08/11/2024 49.50p 49.50p 48.25p 49.00p 50000
07/11/2024 49.50p 49.50p 48.60p 49.50p 8426
06/11/2024 47.00p 50.00p 44.00p 49.50p 61858
05/11/2024 51.00p 52.00p 45.20p 47.00p 90714
04/11/2024 51.00p 51.00p 50.00p 50.00p 88
01/11/2024 52.50p 54.00p 50.00p 51.00p 11657
31/10/2024 52.50p 52.50p 52.15p 52.50p 0
30/10/2024 51.50p 54.00p 51.00p 52.50p 8064
29/10/2024 55.50p 55.50p 50.00p 51.50p 21066
28/10/2024 55.50p 58.00p 55.50p 55.50p 5
25/10/2024 55.50p 55.50p 55.50p 55.50p 0
24/10/2024 55.50p 55.50p 55.50p 55.50p 0
23/10/2024 55.50p 55.50p 55.50p 55.50p 0
22/10/2024 55.50p 55.50p 55.50p 55.50p 0
21/10/2024 56.00p 58.00p 52.00p 55.50p 6611
18/10/2024 56.00p 56.00p 54.00p 54.00p 57
17/10/2024 56.50p 56.50p 54.00p 56.00p 5000
16/10/2024 56.50p 56.50p 55.72p 56.50p 0
15/10/2024 56.50p 56.50p 54.00p 56.50p 1500
14/10/2024 56.50p 56.90p 54.00p 56.50p 4373
11/10/2024 56.50p 57.15p 54.00p 56.50p 10065
10/10/2024 56.00p 58.00p 54.00p 56.00p 17988
09/10/2024 57.50p 57.50p 54.31p 56.00p 7000
08/10/2024 57.50p 57.50p 55.00p 57.50p 9
07/10/2024 57.50p 57.50p 57.00p 57.50p 1741
04/10/2024 57.50p 57.50p 55.00p 57.50p 4237
03/10/2024 57.50p 57.50p 55.00p 57.50p 1
02/10/2024 57.50p 57.50p 55.50p 57.50p 5000
01/10/2024 57.50p 57.50p 55.50p 57.50p 17145
30/09/2024 57.50p 57.50p 55.00p 57.50p 1728
27/09/2024 57.50p 57.94p 55.40p 57.50p 53394
26/09/2024 56.50p 58.00p 54.00p 57.50p 66981
25/09/2024 54.00p 54.00p 53.15p 54.00p 25000
24/09/2024 54.00p 54.00p 53.12p 54.00p 1402
23/09/2024 54.00p 55.00p 54.00p 54.00p 97
20/09/2024 57.50p 59.00p 53.60p 54.00p 36261
19/09/2024 57.50p 57.50p 56.10p 57.50p 951
18/09/2024 57.50p 57.50p 56.26p 57.50p 15000
17/09/2024 57.50p 57.50p 56.26p 57.50p 3750
16/09/2024 57.50p 58.31p 57.50p 57.50p 0
13/09/2024 57.50p 59.00p 57.50p 57.50p 35
12/09/2024 57.50p 58.31p 57.50p 57.50p 0
11/09/2024 57.00p 58.33p 57.00p 57.50p 11838
10/09/2024 57.00p 57.70p 57.00p 57.00p 1733
09/09/2024 57.00p 57.50p 57.00p 57.00p 0
06/09/2024 57.00p 57.50p 57.00p 57.00p 0
05/09/2024 57.00p 57.00p 55.00p 57.00p 4002
04/09/2024 57.00p 57.50p 57.00p 57.00p 0
03/09/2024 57.00p 58.00p 55.80p 57.00p 14233
02/09/2024 57.00p 57.50p 57.00p 57.00p 0
30/08/2024 57.00p 57.70p 55.00p 57.00p 8667
29/08/2024 57.00p 57.70p 57.00p 57.00p 12
28/08/2024 57.00p 57.50p 57.00p 57.00p 0
27/08/2024 57.00p 59.00p 55.00p 57.00p 50
23/08/2024 57.00p 57.00p 55.00p 57.00p 53
22/08/2024 57.00p 57.50p 57.00p 57.00p 0
21/08/2024 57.00p 57.70p 57.00p 57.00p 3750
20/08/2024 57.00p 59.00p 55.00p 57.00p 10008
19/08/2024 59.00p 59.00p 55.40p 57.00p 12651
16/08/2024 59.00p 59.00p 59.00p 59.00p 1660
15/08/2024 60.50p 60.50p 56.00p 59.00p 10265
14/08/2024 60.50p 60.50p 59.92p 60.50p 0
13/08/2024 60.50p 60.50p 59.92p 60.50p 0
12/08/2024 60.50p 60.50p 58.50p 60.50p 2014
09/08/2024 60.50p 60.50p 59.92p 60.50p 0
08/08/2024 60.50p 60.50p 59.92p 60.50p 0
07/08/2024 60.50p 60.50p 58.00p 60.50p 419
06/08/2024 60.50p 60.50p 59.92p 60.50p 0
05/08/2024 60.50p 60.50p 58.00p 60.50p 36723
02/08/2024 61.50p 63.00p 60.15p 60.50p 5238
01/08/2024 61.50p 62.64p 61.50p 61.50p 1
31/07/2024 61.50p 62.80p 61.50p 61.50p 759
30/07/2024 61.50p 62.31p 61.50p 61.50p 0
29/07/2024 58.00p 63.00p 58.00p 61.50p 57522
26/07/2024 58.00p 59.08p 57.55p 58.00p 7000
25/07/2024 58.00p 59.92p 58.00p 58.00p 2049
24/07/2024 61.00p 61.00p 58.00p 58.00p 69911
23/07/2024 61.00p 61.00p 60.00p 61.00p 14920
22/07/2024 61.00p 61.80p 61.00p 61.00p 1124
19/07/2024 61.00p 61.00p 61.00p 61.00p 3000
18/07/2024 61.50p 61.50p 61.50p 61.50p 0
17/07/2024 63.50p 63.50p 60.33p 61.50p 15000
16/07/2024 63.50p 63.50p 62.00p 63.50p 3000
15/07/2024 63.50p 63.50p 62.21p 63.50p 4000
12/07/2024 63.50p 63.50p 62.21p 63.50p 5000
11/07/2024 63.50p 63.80p 63.50p 63.50p 3046
10/07/2024 63.50p 65.00p 63.00p 63.50p 18242
09/07/2024 63.50p 63.50p 62.47p 63.50p 0
08/07/2024 63.50p 63.50p 62.00p 63.50p 5008
05/07/2024 63.50p 63.80p 62.00p 63.50p 16750
04/07/2024 63.50p 63.77p 63.50p 63.50p 772
03/07/2024 63.50p 63.50p 62.00p 63.50p 6400
02/07/2024 63.50p 63.50p 62.21p 63.50p 11465
01/07/2024 63.50p 63.50p 62.21p 63.50p 1423
28/06/2024 63.50p 63.50p 62.00p 63.50p 725
27/06/2024 64.50p 64.50p 62.00p 63.50p 10592
26/06/2024 65.00p 65.90p 63.00p 65.00p 63920
25/06/2024 67.00p 68.00p 63.48p 65.00p 11824
24/06/2024 67.50p 67.50p 66.00p 67.00p 28000
21/06/2024 67.50p 69.00p 67.50p 67.50p 1
20/06/2024 67.50p 67.75p 66.00p 67.50p 4953
19/06/2024 67.50p 68.00p 67.50p 67.50p 7389
18/06/2024 67.50p 69.00p 66.80p 67.50p 17527
17/06/2024 67.50p 68.40p 66.72p 67.50p 18282
14/06/2024 67.50p 68.18p 67.50p 67.50p 0
13/06/2024 67.50p 67.50p 66.70p 67.50p 2000
12/06/2024 67.50p 67.50p 66.70p 67.50p 5000
11/06/2024 67.50p 68.55p 66.00p 67.50p 16097
10/06/2024 69.00p 70.00p 66.55p 67.50p 31682
07/06/2024 69.00p 70.00p 68.00p 70.00p 1673
06/06/2024 69.50p 69.50p 68.00p 69.00p 20000
05/06/2024 70.50p 71.00p 68.30p 69.50p 23107
04/06/2024 70.50p 71.00p 70.50p 70.50p 1059
03/06/2024 70.50p 70.68p 70.00p 70.50p 36434
31/05/2024 69.50p 72.00p 69.50p 70.50p 138039

*Close Price adjusted for both dividends and splits