1. Share Prices

  2. Ct Automotive Group PLC (CTA)

36.50p-0.50 (-1.35%)15 Sep 2025, 17:15
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
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
Aug 26, 202539.00p40.00p39.50p39.00p8,804
Aug 22, 202539.50p40.30p38.05p39.00p90,597
Aug 21, 202539.50p40.30p38.61p39.50p46,254
Aug 20, 202539.50p39.15p38.55p39.50p33,349
Aug 19, 202536.50p40.89p36.80p39.50p140,092
Aug 18, 202537.00p38.70p35.60p36.50p74,998
Aug 15, 202541.00p40.25p38.00p37.00p84,009
Aug 14, 202542.00p41.36p40.10p41.00p68,000
Aug 13, 202542.00p43.00p41.31p42.00p25,001
Aug 12, 202542.50p43.55p41.12p42.00p155,495
Aug 11, 202539.00p43.49p38.77p42.50p146,123
Aug 8, 202537.50p40.00p38.05p39.00p197,993
Aug 7, 202537.00p39.00p37.66p37.50p450,214
Aug 6, 202534.00p39.00p34.90p37.00p1,200,756
Aug 5, 202533.00p34.00p32.00p33.00p3,750
Aug 4, 202533.00p34.00p32.00p33.00p120,992
Aug 1, 202534.50p34.00p32.00p33.00p47,271
Jul 31, 202534.50p33.15p33.15p34.50p20,000
Jul 30, 202534.50p35.90p33.00p34.50p152,846
Jul 29, 202534.50p33.60p33.60p34.50p1,873
Jul 28, 202534.50p36.00p33.03p34.50p13,431
Jul 25, 202534.50p34.00p34.00p34.50p50,000
Jul 24, 202534.50p36.00p35.38p34.50p32,199
Jul 23, 202534.50p36.00p33.60p36.00p6,721
Jul 22, 202534.50p33.60p33.00p34.50p4,267
Jul 21, 202534.50p35.49p33.50p34.50p35,896
Jul 18, 202534.00p36.00p33.50p34.50p72,020
Jul 17, 202536.00p37.00p33.38p34.00p43,219
Jul 16, 202537.00p37.00p35.00p36.00p80,156
Jul 15, 202537.00p36.64p36.02p37.00p12,371
Jul 14, 202540.00p39.31p35.74p37.00p154,239
Jul 11, 202541.00p41.00p40.00p40.00p9,155
Jul 10, 202541.00p42.00p40.00p41.00p12
Jul 9, 202541.00p42.00p41.00p41.00p392
Jul 8, 202541.00p40.60p39.00p41.00p120,120
Jul 7, 202541.00p42.00p40.00p41.00p17,525
Jul 4, 202540.50p41.90p40.31p41.00p21,126
12345
Showing 1 to 50 of 235

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.