CT Automotive Group Plc(GB:CTA)
GBXÂ 23.80+0.80 (+3.48%)
GB:CTA
CT Automotive Group Plc historical prices
GBXÂ 23.80
At close:+0.80 (+3.48%)
Want to see GB:CTA full AI Analyst Report?
CT Automotive Group Plc (CTA) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.00 | 24.00 | 22.25 | 23.80 | 23.80 | +3.48% | 385,672 | 0.93 |
| Nov 12, 2026 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | +2.22% | 782,335 | 1.93 |
| Nov 11, 2026 | 22.50 | 22.70 | 22.06 | 22.50 | 22.50 | 0.00% | 108,465 | 0.26 |
| Nov 10, 2026 | 22.50 | 22.13 | 22.06 | 22.50 | 22.50 | 0.00% | 62,560 | 0.15 |
| Nov 09, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 0.00% | 32,909 | 0.08 |
| Nov 06, 2026 | 22.25 | 23.00 | 22.00 | 22.50 | 22.50 | +1.12% | 255,653 | 0.63 |
| Nov 05, 2026 | 21.50 | 22.85 | 21.00 | 22.25 | 22.25 | +3.49% | 846,429 | 2.11 |
| Nov 04, 2026 | 19.50 | 22.00 | 19.00 | 21.50 | 21.50 | +10.26% | 613,199 | 1.55 |
| Nov 03, 2026 | 19.50 | 20.00 | 19.01 | 19.50 | 19.50 | 0.00% | 30,745 | 0.08 |
| Nov 02, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 0.00% | 69,338 | 0.17 |
| Oct 30, 2026 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | 0.00% | 19,278 | 0.04 |
| Oct 29, 2026 | 19.50 | 19.88 | 19.15 | 19.50 | 19.50 | 0.00% | 72,091 | 0.15 |
| Oct 28, 2026 | 19.50 | 19.65 | 19.10 | 19.50 | 19.50 | 0.00% | 30,421 | 0.06 |
| Oct 27, 2026 | 19.50 | 20.00 | 19.13 | 19.50 | 19.50 | 0.00% | 19,687 | 0.04 |
| Oct 26, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 0.00% | 26,153 | 0.05 |
| Oct 23, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | +2.09% | 462,660 | 0.92 |
| Oct 22, 2026 | 19.50 | 19.90 | 19.00 | 19.10 | 19.10 | -2.05% | 81,772 | 0.16 |
| Oct 21, 2026 | 19.50 | 19.80 | 19.05 | 19.50 | 19.50 | 0.00% | 102,285 | 0.20 |
| Oct 20, 2026 | 19.25 | 20.00 | 19.10 | 19.50 | 19.50 | 0.00% | 172,586 | 0.34 |
| Oct 19, 2026 | 20.25 | 20.50 | 18.00 | 19.50 | 19.50 | -8.24% | 10,989,433 | 33.15 |
| Oct 16, 2026 | 21.25 | 20.58 | 20.58 | 21.25 | 21.25 | 0.00% | 1,308 | 0.00 |
| Oct 15, 2026 | 21.25 | 22.00 | 20.58 | 21.25 | 21.25 | 0.00% | 10,890 | 0.03 |
| Oct 14, 2026 | 21.50 | 22.00 | 20.53 | 21.25 | 21.25 | -1.16% | 118,951 | 0.35 |
| Oct 13, 2026 | 21.50 | 21.10 | 21.00 | 21.50 | 21.50 | 0.00% | 4,000 | 0.01 |
| Oct 12, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 0.00% | 1,608 | 0.00 |
| Oct 09, 2026 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 0.00% | 62,971 | 0.17 |
| Oct 07, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 0.00% | 4,636 | 0.01 |
| Oct 06, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 0.00% | 57,978 | 0.15 |
| Oct 05, 2026 | 21.25 | 22.00 | 20.50 | 21.50 | 21.50 | +1.18% | 90,609 | 0.23 |
| Oct 02, 2026 | 21.25 | 21.63 | 20.50 | 21.25 | 21.25 | -1.16% | 84,222 | 0.21 |
| Oct 01, 2026 | 21.25 | 22.00 | 20.50 | 21.50 | 21.50 | +1.18% | 32,823 | 0.08 |
| Sep 30, 2026 | 20.75 | 22.00 | 20.50 | 21.25 | 21.25 | +2.41% | 125,805 | 0.29 |
| Sep 29, 2026 | 20.50 | 21.50 | 20.00 | 20.75 | 20.75 | +0.24% | 19,666 | 0.05 |
| Sep 28, 2026 | 20.50 | 21.00 | 20.00 | 20.70 | 20.70 | +0.98% | 224,063 | 0.52 |
| Sep 25, 2026 | 21.25 | 21.50 | 20.00 | 20.50 | 20.50 | -3.53% | 258,099 | 0.60 |
| Sep 24, 2026 | 22.25 | 22.00 | 21.00 | 21.25 | 21.25 | -4.49% | 310,917 | 0.73 |
| Sep 23, 2026 | 22.25 | 22.25 | 22.00 | 22.25 | 22.25 | 0.00% | 42,898 | 0.10 |
| Sep 22, 2026 | 23.25 | 23.15 | 22.00 | 22.25 | 22.25 | -4.30% | 288,625 | 0.67 |
| Sep 21, 2026 | 22.50 | 24.00 | 22.00 | 23.25 | 23.25 | +3.33% | 347,087 | 0.81 |
| Sep 18, 2026 | 22.25 | 23.00 | 22.12 | 22.50 | 22.50 | 0.00% | 298,675 | 0.69 |
| Sep 17, 2026 | 22.00 | 23.50 | 22.00 | 22.50 | 22.50 | -2.17% | 860,245 | 2.05 |
| Sep 16, 2026 | 30.50 | 33.00 | 20.06 | 23.00 | 23.00 | -30.30% | 5,593,468 | 16.61 |
| Sep 15, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 0.00% | 206,825 | 0.61 |
| Sep 14, 2026 | 33.00 | 34.00 | 32.02 | 33.00 | 33.00 | 0.00% | 285,265 | 0.85 |
| Sep 11, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 0.00% | 35,242 | 0.10 |
| Sep 10, 2026 | 33.50 | 34.00 | 32.65 | 33.00 | 33.00 | -1.49% | 211,542 | 0.63 |
| Sep 09, 2026 | 36.00 | 37.00 | 32.30 | 33.50 | 33.50 | -6.94% | 302,961 | 0.91 |
| Sep 08, 2026 | 36.50 | 37.00 | 35.26 | 36.00 | 36.00 | -1.37% | 147,016 | 0.43 |
| Sep 07, 2026 | 35.00 | 37.00 | 34.00 | 36.50 | 36.50 | +4.29% | 178,905 | 0.53 |
