1. Share Prices

  2. Ct Automotive Group PLC (CTA)

29.50p-0.70 (-2.29%)05 Dec 2025, 15:57
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
Dec 4, 202530.50p31.00p30.10p30.60p154,150
Dec 3, 202531.50p31.00p30.00p30.50p238,481
Dec 2, 202531.50p31.00p30.00p31.50p108,922
Dec 1, 202531.50p33.00p30.00p31.50p352
Nov 27, 202531.50p31.40p31.00p31.50p55,000
Nov 26, 202531.50p33.00p33.00p31.50p306
Nov 25, 202532.50p32.00p30.00p31.00p128,008
Nov 24, 202532.50p34.00p31.00p32.50p33,678
Nov 21, 202532.50p34.00p31.99p32.50p12,010
Nov 20, 202532.50p34.00p31.00p32.50p25,982
Nov 19, 202532.50p33.00p31.13p32.50p23,967
Nov 18, 202533.00p35.00p31.00p32.00p127,571
Nov 17, 202533.00p35.00p33.14p33.00p75,744
Nov 13, 202533.00p35.00p35.00p33.00p1
Nov 12, 202533.00p33.17p33.17p33.00p9,029
Nov 11, 202533.00p35.00p35.00p33.00p4
Nov 10, 202533.00p33.20p33.00p33.00p74,000
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, 202533.00p0.00p0.00p33.00p0
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
12345
Showing 1 to 50 of 241

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
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC180.03-3.21
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61