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
30/05/2024 68.00p 71.90p 68.00p 69.50p 107340
29/05/2024 66.50p 69.00p 65.00p 68.00p 256579
28/05/2024 66.50p 68.00p 65.90p 66.50p 397340
24/05/2024 66.50p 66.50p 65.00p 66.50p 29805
23/05/2024 66.50p 68.00p 65.00p 66.50p 4025
22/05/2024 66.50p 67.50p 66.50p 66.50p 39416
21/05/2024 67.50p 70.00p 65.00p 66.50p 81272
20/05/2024 59.00p 69.40p 59.00p 67.00p 284956
17/05/2024 56.50p 58.00p 56.00p 56.00p 41061
16/05/2024 56.50p 58.00p 55.00p 58.00p 6621
15/05/2024 56.50p 56.50p 54.20p 56.50p 2854
14/05/2024 56.50p 57.36p 56.50p 56.50p 0
13/05/2024 56.50p 57.36p 56.50p 56.50p 0
10/05/2024 56.50p 57.49p 55.25p 56.50p 45502
09/05/2024 56.50p 57.36p 56.50p 56.50p 0
08/05/2024 55.00p 58.00p 54.00p 56.50p 23230
07/05/2024 56.50p 56.50p 54.00p 55.00p 94648
03/05/2024 58.00p 58.00p 55.00p 56.50p 4662
02/05/2024 58.00p 58.88p 56.00p 58.00p 13159
01/05/2024 59.00p 60.00p 55.00p 58.00p 15321
30/04/2024 59.00p 59.00p 56.00p 59.00p 1634
29/04/2024 59.00p 62.00p 56.00p 59.00p 4428
26/04/2024 59.00p 59.00p 56.00p 59.00p 3505
25/04/2024 59.00p 60.36p 59.00p 59.00p 0
24/04/2024 59.00p 59.90p 59.00p 59.00p 1653
23/04/2024 59.00p 60.00p 56.00p 59.00p 1727
22/04/2024 60.00p 63.00p 56.00p 59.00p 16673
19/04/2024 61.50p 63.00p 60.00p 60.00p 18648
18/04/2024 64.00p 64.00p 56.00p 61.50p 112596
17/04/2024 64.00p 65.00p 63.00p 63.00p 73054
16/04/2024 67.50p 70.00p 63.00p 64.00p 22840
15/04/2024 67.50p 67.50p 65.00p 67.50p 574
12/04/2024 67.50p 67.50p 63.50p 67.50p 30020
11/04/2024 67.50p 67.65p 67.50p 67.50p 0
10/04/2024 67.50p 67.65p 67.50p 67.50p 0
09/04/2024 68.00p 70.00p 64.10p 67.50p 15576
08/04/2024 68.00p 68.00p 66.00p 68.00p 8717
05/04/2024 68.00p 68.00p 64.50p 68.00p 4145
04/04/2024 68.00p 68.57p 68.00p 68.00p 0
03/04/2024 68.00p 68.57p 68.00p 68.00p 0
02/04/2024 68.00p 68.00p 66.00p 68.00p 5
28/03/2024 68.00p 70.00p 68.00p 68.00p 4
27/03/2024 68.00p 70.00p 66.89p 68.00p 30
26/03/2024 68.00p 68.00p 66.89p 68.00p 138
25/03/2024 68.00p 68.00p 66.00p 68.00p 10
22/03/2024 67.50p 68.00p 65.00p 68.00p 10934
21/03/2024 67.50p 68.00p 65.00p 68.00p 48189
20/03/2024 67.50p 67.50p 67.50p 67.50p 500
19/03/2024 67.50p 67.50p 65.00p 67.50p 2266
18/03/2024 67.50p 67.50p 63.00p 67.50p 536
15/03/2024 68.00p 70.00p 64.00p 67.50p 13735
14/03/2024 68.00p 68.00p 68.00p 68.00p 0
13/03/2024 68.00p 68.00p 68.00p 68.00p 0
12/03/2024 68.00p 68.00p 66.00p 68.00p 5414
11/03/2024 68.00p 68.00p 66.00p 68.00p 3659
08/03/2024 68.00p 68.00p 64.50p 68.00p 5
07/03/2024 68.00p 68.00p 65.40p 68.00p 7798
06/03/2024 69.00p 71.00p 66.00p 68.00p 39543
05/03/2024 69.00p 69.00p 69.00p 69.00p 0
04/03/2024 69.00p 69.00p 69.00p 69.00p 0
01/03/2024 69.00p 69.00p 65.50p 69.00p 3
29/02/2024 69.00p 69.00p 67.75p 69.00p 7500
28/02/2024 68.50p 71.00p 68.50p 69.00p 15005
27/02/2024 68.50p 68.50p 68.50p 68.50p 0
26/02/2024 68.50p 68.85p 66.00p 68.50p 1061
23/02/2024 68.50p 68.85p 65.00p 68.50p 2753
22/02/2024 68.50p 68.77p 68.50p 68.50p 3213
21/02/2024 67.50p 71.75p 65.00p 68.50p 21181
20/02/2024 67.50p 68.55p 67.50p 67.50p 5102
19/02/2024 71.50p 72.00p 67.50p 67.50p 19505
16/02/2024 71.50p 71.50p 70.00p 71.50p 944
15/02/2024 76.50p 76.50p 70.00p 70.00p 11716
14/02/2024 76.50p 79.00p 74.00p 76.50p 165
13/02/2024 81.50p 83.00p 77.00p 77.00p 19514
12/02/2024 81.50p 83.00p 80.00p 81.50p 378
09/02/2024 81.50p 81.50p 80.75p 81.50p 3000
08/02/2024 81.50p 81.50p 80.00p 81.50p 5001
07/02/2024 81.50p 83.00p 80.00p 81.50p 6
06/02/2024 81.50p 82.25p 80.00p 81.50p 14259
05/02/2024 81.50p 83.00p 80.00p 81.50p 47830
02/02/2024 80.00p 83.00p 79.50p 82.00p 18288
01/02/2024 80.00p 82.00p 77.00p 80.00p 1382
31/01/2024 80.00p 85.00p 77.00p 82.00p 482
30/01/2024 80.00p 83.00p 79.50p 82.00p 1267
29/01/2024 77.50p 83.00p 75.00p 81.00p 36230
26/01/2024 66.50p 80.00p 66.00p 77.50p 127961
25/01/2024 70.00p 70.00p 60.00p 64.00p 81852
24/01/2024 70.00p 73.00p 64.00p 70.00p 34333
23/01/2024 70.00p 75.00p 65.20p 70.00p 225
22/01/2024 70.00p 73.00p 65.20p 70.00p 332
19/01/2024 70.00p 75.00p 65.20p 70.00p 161
18/01/2024 70.00p 75.00p 70.00p 70.00p 28
17/01/2024 70.00p 70.00p 65.20p 70.00p 5
16/01/2024 70.00p 75.00p 70.00p 70.00p 226
15/01/2024 70.00p 70.00p 65.00p 70.00p 28196
12/01/2024 70.00p 70.00p 69.52p 70.00p 0
11/01/2024 70.00p 75.00p 65.00p 65.00p 73074
10/01/2024 70.00p 70.00p 69.52p 70.00p 0
09/01/2024 70.00p 72.00p 70.00p 70.00p 59
08/01/2024 70.00p 75.00p 65.22p 70.00p 10637
05/01/2024 70.00p 75.00p 65.22p 70.00p 161
04/01/2024 70.00p 70.00p 65.22p 70.00p 19
03/01/2024 70.00p 70.00p 69.52p 70.00p 0
02/01/2024 70.00p 73.89p 65.22p 70.00p 14874
29/12/2023 69.00p 74.00p 67.00p 70.00p 16190
28/12/2023 66.00p 72.00p 65.22p 69.00p 30913
27/12/2023 66.00p 68.00p 63.55p 66.00p 29544
22/12/2023 66.00p 66.00p 63.55p 66.00p 4411
21/12/2023 66.00p 68.00p 63.55p 66.00p 59
20/12/2023 66.00p 66.00p 63.55p 66.00p 11542
19/12/2023 66.00p 69.84p 63.55p 66.00p 8226
18/12/2023 66.00p 66.63p 66.00p 66.00p 0
15/12/2023 66.00p 69.84p 63.55p 66.00p 4173
14/12/2023 66.00p 69.84p 66.00p 66.00p 7
13/12/2023 66.00p 66.63p 66.00p 66.00p 0
12/12/2023 66.00p 66.00p 63.55p 66.00p 756
11/12/2023 66.00p 66.00p 66.00p 66.00p 10000
08/12/2023 66.00p 66.00p 63.55p 66.00p 1683
07/12/2023 66.00p 66.00p 63.55p 66.00p 80
06/12/2023 66.00p 66.63p 66.00p 66.00p 0
05/12/2023 66.00p 66.00p 66.00p 66.00p 18640
04/12/2023 66.00p 69.00p 66.00p 66.00p 8654
01/12/2023 63.00p 69.60p 60.00p 66.00p 58920
30/11/2023 63.00p 63.00p 62.20p 63.00p 12
29/11/2023 63.00p 63.00p 62.20p 63.00p 12000
28/11/2023 63.00p 63.00p 62.20p 63.00p 1500
27/11/2023 63.00p 65.50p 63.00p 63.00p 64
24/11/2023 63.00p 63.00p 62.14p 63.00p 0
23/11/2023 63.00p 63.00p 62.20p 63.00p 5208
22/11/2023 63.00p 63.00p 62.20p 63.00p 37
21/11/2023 63.00p 64.00p 62.20p 64.00p 10461
20/11/2023 63.00p 64.00p 62.20p 64.00p 15719
17/11/2023 65.00p 66.00p 63.00p 63.00p 2015
16/11/2023 63.00p 65.60p 63.00p 63.00p 5003
15/11/2023 63.00p 63.00p 62.00p 63.00p 413
14/11/2023 63.00p 65.60p 63.00p 63.00p 3094
13/11/2023 65.00p 66.00p 62.00p 63.00p 20453
10/11/2023 63.00p 66.00p 62.68p 63.00p 140890
09/11/2023 63.00p 66.00p 63.00p 63.00p 30370
08/11/2023 63.00p 66.00p 62.60p 63.00p 33241
07/11/2023 61.50p 66.00p 60.96p 63.00p 221600
06/11/2023 55.00p 65.00p 55.00p 64.00p 183088
03/11/2023 55.00p 58.00p 53.55p 55.00p 15015
02/11/2023 55.00p 58.00p 52.90p 55.00p 12595
01/11/2023 55.00p 58.00p 52.00p 55.00p 533
31/10/2023 55.00p 58.00p 55.00p 55.00p 10001
30/10/2023 49.50p 58.00p 49.50p 55.00p 63993
27/10/2023 49.50p 53.00p 49.50p 49.50p 3858
26/10/2023 49.50p 53.00p 46.00p 49.50p 10132
25/10/2023 49.50p 53.00p 46.00p 49.50p 15010
24/10/2023 45.50p 50.00p 44.45p 49.50p 80244
23/10/2023 45.50p 47.00p 44.45p 45.50p 67450
20/10/2023 44.00p 47.00p 43.00p 45.00p 12526
19/10/2023 45.50p 48.00p 41.29p 45.50p 20218
18/10/2023 45.50p 48.00p 43.62p 45.50p 661
17/10/2023 45.50p 45.50p 44.00p 45.50p 5000
16/10/2023 45.50p 48.00p 44.50p 45.50p 25168
13/10/2023 45.50p 48.00p 44.00p 45.50p 1051
12/10/2023 45.50p 48.00p 45.50p 45.50p 2
11/10/2023 45.50p 48.00p 44.00p 45.50p 60
10/10/2023 45.50p 48.00p 44.00p 45.50p 10032
09/10/2023 45.00p 47.00p 43.00p 45.50p 5075
06/10/2023 45.00p 47.00p 43.00p 45.00p 37086
05/10/2023 45.00p 45.00p 43.00p 45.00p 21265
04/10/2023 45.00p 45.00p 43.20p 45.00p 59686
03/10/2023 45.00p 47.00p 43.16p 45.00p 127175
02/10/2023 44.00p 45.00p 44.00p 45.00p 16002
29/09/2023 44.00p 45.00p 43.70p 44.00p 12801
28/09/2023 43.50p 44.69p 42.20p 42.20p 63522
27/09/2023 43.50p 43.50p 43.45p 43.50p 48350
26/09/2023 43.50p 43.50p 43.00p 43.50p 8500
25/09/2023 44.00p 45.00p 43.00p 43.50p 27642
22/09/2023 45.00p 47.00p 44.00p 44.00p 125196
21/09/2023 42.50p 47.50p 42.50p 45.00p 192541
20/09/2023 40.00p 40.74p 40.00p 40.00p 107
19/09/2023 40.00p 42.00p 38.00p 40.00p 1020
18/09/2023 40.00p 40.00p 38.00p 40.00p 10000
15/09/2023 40.00p 40.00p 38.00p 40.00p 11
14/09/2023 40.00p 40.00p 38.00p 40.00p 6762
13/09/2023 40.00p 40.00p 39.55p 40.00p 1089
12/09/2023 40.00p 42.00p 40.00p 40.00p 11
11/09/2023 39.00p 42.80p 38.40p 40.00p 5842
08/09/2023 39.00p 40.40p 39.00p 39.00p 19
07/09/2023 40.00p 41.00p 37.00p 39.00p 4610
06/09/2023 40.00p 40.91p 40.00p 40.00p 0
05/09/2023 40.00p 41.40p 40.00p 40.00p 9
04/09/2023 40.00p 42.00p 40.00p 40.00p 35
01/09/2023 40.00p 41.40p 38.00p 40.00p 1331
31/08/2023 41.50p 43.00p 38.00p 40.00p 37230
30/08/2023 43.00p 43.00p 41.00p 43.00p 154491
29/08/2023 42.00p 43.00p 42.00p 42.00p 2081
25/08/2023 42.00p 43.00p 42.00p 42.00p 116
24/08/2023 42.50p 44.00p 41.00p 42.50p 15
23/08/2023 43.50p 45.00p 41.00p 42.50p 9075
22/08/2023 43.50p 45.00p 43.50p 43.50p 65
21/08/2023 43.50p 45.00p 42.00p 43.50p 414
18/08/2023 40.50p 45.00p 39.90p 43.50p 109629
17/08/2023 40.00p 40.90p 39.00p 40.00p 121793
16/08/2023 40.00p 40.00p 39.75p 40.00p 0
15/08/2023 40.00p 40.00p 39.90p 40.00p 12

*Close Price adjusted for both dividends and splits