1. Share Prices

  2. Ct Automotive Group PLC (CTA)

56.50p+1.50 (+2.73%)08 May 2024, 16:11
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
May 8, 202455.00p58.00p54.00p56.50p23,230
May 7, 202456.50p56.00p54.00p55.00p94,648
May 3, 202458.00p58.00p55.00p56.50p4,662
May 2, 202458.00p58.88p56.00p58.00p13,159
May 1, 202459.00p60.00p55.00p58.00p15,321
Apr 30, 202459.00p56.50p56.00p59.00p1,634
Apr 29, 202459.00p62.00p56.00p59.00p4,428
Apr 26, 202459.00p56.00p56.00p59.00p3,505
Apr 24, 202459.00p59.90p59.90p59.00p1,653
Apr 23, 202459.00p60.00p56.00p59.00p1,727
Apr 22, 202460.00p63.00p56.00p59.00p16,673
Apr 19, 202461.50p63.00p61.00p60.00p18,648
Apr 18, 202464.00p63.11p56.00p61.50p112,596
Apr 17, 202464.00p65.00p63.00p63.00p73,054
Apr 16, 202467.50p70.00p63.00p64.00p22,840
Apr 15, 202467.50p65.00p65.00p67.50p574
Apr 12, 202467.50p66.43p63.50p67.50p30,020
Apr 9, 202468.00p70.00p64.10p67.50p15,576
Apr 8, 202468.00p66.74p66.00p68.00p8,717
Apr 5, 202468.00p66.00p64.50p68.00p4,145
Apr 2, 202468.00p66.00p66.00p68.00p5
Mar 28, 202468.00p70.00p70.00p68.00p4
Mar 27, 202468.00p70.00p66.89p68.00p30
Mar 26, 202468.00p66.89p66.89p68.00p138
Mar 25, 202468.00p66.00p66.00p68.00p10
Mar 22, 202467.50p67.00p65.00p68.00p10,934
Mar 21, 202467.50p67.50p65.00p68.00p48,189
Mar 20, 202467.50p65.00p65.00p67.50p500
Mar 19, 202467.50p66.94p65.00p67.50p2,266
Mar 18, 202467.50p65.25p63.00p67.50p536
Mar 15, 202468.00p70.00p64.00p67.50p13,735
Mar 12, 202468.00p66.25p66.00p68.00p5,414
Mar 11, 202468.00p66.00p66.00p68.00p3,659
Mar 8, 202468.00p66.00p64.50p68.00p5
Mar 7, 202468.00p65.40p65.40p68.00p7,798
Mar 6, 202469.00p71.00p66.00p68.00p39,543
Mar 1, 202469.00p65.50p65.50p69.00p3
Feb 29, 202469.00p67.75p67.75p69.00p7,500
Feb 28, 202468.50p71.00p69.25p69.00p15,005
Feb 26, 202468.50p68.85p66.00p68.50p1,061
Feb 23, 202468.50p68.85p65.00p68.50p2,753
Feb 22, 202468.50p68.77p68.75p68.50p3,213
Feb 21, 202467.50p71.75p65.00p68.50p21,181
Feb 20, 202467.50p68.55p68.55p67.50p5,102
Feb 19, 202471.50p72.00p67.50p67.50p19,505
Feb 16, 202471.50p70.00p70.00p71.50p944
Feb 15, 202476.50p75.50p70.00p70.00p51,716
Feb 14, 202476.50p79.00p74.00p76.50p165
Feb 13, 202481.50p83.00p80.00p77.00p19,514
Feb 12, 202481.50p83.00p80.00p81.50p378
12345
Showing 1 to 50 of 222

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.107.69
Hays PLC97.783.97
Pz Cussons PLC105.603.33
Genuit Group PLC455.503.17
Hochschild Mining PLC163.203.03
Marshalls PLC292.003.00