1. Share Prices

  2. Ct Automotive Group PLC (CTA)

33.00p+0.00 (+0.00%)07 Nov 2025, 16:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ct Automotive Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202533.00p35.00p31.00p33.00p14,570
Nov 6, 202533.00p33.90p31.91p33.00p14,873
Nov 5, 202533.00p34.00p31.00p33.00p44,096
Nov 4, 202533.00p35.00p31.00p34.00p1,294
Nov 3, 202533.00p35.00p31.00p33.00p119,789
Oct 31, 202533.00p35.00p31.85p33.00p4,042
Oct 29, 202533.00p35.00p31.00p33.00p16,207
Oct 28, 202533.00p34.40p31.85p33.00p51,667
Oct 27, 202533.00p34.10p34.10p33.00p30,000
Oct 24, 202533.00p34.10p31.75p33.00p16,557
Oct 23, 202533.00p35.00p31.00p33.00p48,993
Oct 22, 202533.00p34.80p31.00p33.00p154,738
Oct 21, 202533.00p32.40p31.10p33.00p1,051
Oct 20, 202533.00p35.00p31.50p35.00p22,301
Oct 17, 202533.00p33.45p31.92p33.00p63,020
Oct 16, 202533.00p33.95p31.91p33.00p32,470
Oct 15, 202533.00p35.00p33.70p33.00p3,252
Oct 14, 202533.00p33.95p31.88p33.00p34,783
Oct 10, 202533.00p34.00p31.55p33.00p17,602
Oct 9, 202533.00p32.26p31.00p33.00p15,268
Oct 8, 202533.00p34.49p31.50p33.00p68,995
Oct 7, 202533.00p33.00p32.02p33.00p40,228
Oct 6, 202533.00p34.12p32.20p33.00p187,190
Oct 3, 202533.00p34.32p31.50p33.00p24,995
Oct 2, 202532.50p35.00p33.80p33.00p21,738
Oct 1, 202532.50p33.49p31.00p32.50p84,210
Sep 30, 202532.50p33.50p31.00p32.50p490,500
Sep 29, 202532.00p33.80p32.00p32.50p241,399
Sep 26, 202532.00p33.00p31.00p32.80p406,861
Sep 25, 202530.00p35.00p29.05p32.00p1,384,275
Sep 24, 202536.00p37.00p33.00p33.50p423,355
Sep 23, 202536.00p37.00p35.00p36.00p70,002
Sep 22, 202536.00p37.00p35.00p36.00p162,980
Sep 19, 202536.00p36.60p35.24p36.00p82,918
Sep 18, 202535.00p35.60p34.00p36.00p29,243
Sep 17, 202536.50p37.00p34.35p35.00p74,768
Sep 16, 202536.50p37.00p36.00p36.50p19,741
Sep 15, 202537.00p37.00p35.10p36.50p31,758
Sep 12, 202537.00p38.00p36.00p37.00p11,724
Sep 11, 202537.00p37.49p37.49p37.00p5,000
Sep 10, 202537.00p37.50p36.16p37.00p37,136
Sep 9, 202537.00p39.00p36.00p37.00p85,249
Sep 5, 202537.00p38.00p38.00p37.00p52
Sep 4, 202537.00p38.00p36.00p37.00p27,991
Sep 3, 202537.00p38.00p36.40p37.00p18,005
Sep 2, 202538.50p40.00p36.26p37.00p116,856
Sep 1, 202539.00p40.00p37.00p39.40p40,378
Aug 29, 202539.00p39.35p39.35p39.00p5,082
Aug 28, 202539.00p39.40p38.00p39.00p7,426
Aug 27, 202539.00p38.12p38.00p39.00p1,992
12345
Showing 1 to 50 of 240

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.