1. Share Prices

  2. Ct Automotive Group PLC (CTA)

35.00p-1.50 (-4.11%)31 Jan 2025, 18:37
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
Jan 31, 202536.50p37.00p35.00p35.00p209,150
Jan 30, 202533.70p37.00p33.00p36.50p383,499
Jan 29, 202531.50p34.20p31.00p33.00p591,780
Jan 28, 202529.50p30.00p29.38p29.50p70,544
Jan 27, 202528.50p30.00p29.25p30.00p313,973
Jan 24, 202530.50p31.00p26.00p30.00p212,067
Jan 23, 202531.00p30.55p30.00p31.00p50,000
Jan 22, 202532.50p32.90p30.00p31.00p107,006
Jan 21, 202535.00p34.00p32.00p32.50p233,201
Jan 20, 202535.50p34.67p34.00p35.50p142,506
Jan 17, 202534.50p37.40p34.55p35.50p221,723
Jan 16, 202534.50p36.00p34.35p34.50p45,415
Jan 15, 202534.50p35.90p35.90p34.50p18,327
Jan 14, 202534.50p36.00p35.85p34.50p12,769
Jan 13, 202534.00p36.90p34.40p34.50p107,062
Jan 10, 202533.50p34.38p33.00p34.00p119,743
Jan 9, 202540.50p40.00p33.00p33.50p233,037
Jan 8, 202540.50p40.19p40.10p40.50p5,774
Jan 7, 202540.50p42.00p39.05p42.00p30,100
Jan 6, 202540.50p40.30p40.30p40.50p12,397
Jan 3, 202540.00p42.00p39.00p40.50p25,090
Jan 2, 202540.00p41.00p39.10p40.00p41,243
Dec 31, 202440.00p41.00p40.00p40.00p48,492
Dec 30, 202440.00p40.00p39.00p40.00p30,009
Dec 24, 202440.50p41.00p39.00p40.00p3,516
Dec 20, 202440.50p41.00p39.00p40.00p36
Dec 19, 202440.50p39.10p39.00p40.50p3,648
Dec 18, 202440.50p40.30p38.20p38.20p51,661
Dec 17, 202440.50p42.00p40.00p40.50p125,001
Dec 16, 202441.00p42.00p39.00p40.50p6,718
Dec 13, 202442.50p42.00p40.00p41.00p284
Dec 11, 202442.50p41.00p41.00p42.50p743
Dec 10, 202442.50p41.00p41.00p42.50p1
Dec 6, 202442.50p44.00p41.00p42.50p11,815
Dec 5, 202442.50p44.00p44.00p42.50p2
Dec 4, 202442.50p42.47p42.47p42.50p11,763
Dec 2, 202443.00p44.00p41.00p42.50p74,307
Nov 29, 202443.50p44.00p42.00p43.00p30,392
Nov 28, 202444.50p45.00p43.00p43.50p22,198
Nov 27, 202444.50p44.49p44.49p44.50p199
Nov 26, 202446.00p46.00p44.00p44.50p39,630
Nov 22, 202446.00p47.00p45.00p46.00p3,116
Nov 21, 202446.00p45.00p45.00p46.00p6
Nov 20, 202446.00p45.00p45.00p46.00p3
Nov 19, 202446.50p46.45p46.00p46.00p4,051
Nov 18, 202446.50p47.00p46.00p46.50p237
Nov 15, 202446.50p46.00p46.00p46.50p1,007
Nov 14, 202447.00p47.00p46.00p46.50p4,013
Nov 13, 202449.00p48.35p46.10p47.00p79,915
Nov 11, 202449.00p48.00p48.00p49.00p5,000
12345
Showing 1 to 50 of 212

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.