CT Automotive Group
(CTA)
Sector: Automobiles & Parts
Historic Prices - up to 10 years
|
04/07/2025
|
40.50p
|
41.90p
|
40.31p
|
41.00p
|
21,126
|
|
03/07/2025
|
39.50p
|
40.90p
|
39.50p
|
40.50p
|
28,979
|
|
02/07/2025
|
41.50p
|
41.50p
|
39.50p
|
39.50p
|
121,032
|
|
01/07/2025
|
45.00p
|
45.00p
|
41.88p
|
43.80p
|
29,327
|
|
30/06/2025
|
43.00p
|
45.90p
|
43.00p
|
45.00p
|
96,979
|
|
27/06/2025
|
40.50p
|
43.00p
|
40.00p
|
43.00p
|
71,309
|
|
26/06/2025
|
39.00p
|
41.00p
|
39.00p
|
40.50p
|
204,173
|
|
25/06/2025
|
40.50p
|
40.50p
|
39.20p
|
40.50p
|
1,528
|
|
24/06/2025
|
40.50p
|
40.50p
|
39.20p
|
40.50p
|
4,489
|
|
23/06/2025
|
40.50p
|
41.00p
|
40.00p
|
40.50p
|
29,302
|
|
20/06/2025
|
41.00p
|
42.00p
|
38.10p
|
40.50p
|
62,548
|
|
19/06/2025
|
41.00p
|
41.76p
|
40.30p
|
41.00p
|
24,569
|
|
18/06/2025
|
42.00p
|
42.00p
|
40.00p
|
41.00p
|
41,262
|
|
17/06/2025
|
42.00p
|
42.00p
|
41.00p
|
42.00p
|
1,741
|
|
16/06/2025
|
42.00p
|
42.70p
|
41.24p
|
42.00p
|
19,670
|
|
13/06/2025
|
42.00p
|
42.00p
|
41.00p
|
42.00p
|
32,902
|
|
12/06/2025
|
42.00p
|
43.00p
|
41.00p
|
42.00p
|
17,146
|
|
11/06/2025
|
42.00p
|
42.60p
|
41.00p
|
42.40p
|
53,773
|
|
10/06/2025
|
45.00p
|
46.00p
|
42.17p
|
42.40p
|
302,572
|
|
09/06/2025
|
46.50p
|
46.90p
|
45.00p
|
45.50p
|
88,166
|
|
06/06/2025
|
45.50p
|
47.00p
|
45.50p
|
46.50p
|
47,216
|
|
05/06/2025
|
44.00p
|
45.90p
|
43.66p
|
45.50p
|
56,199
|
|
04/06/2025
|
43.00p
|
45.00p
|
43.00p
|
44.00p
|
22,513
|
|
03/06/2025
|
42.00p
|
43.00p
|
42.00p
|
43.00p
|
16,391
|
|
02/06/2025
|
40.00p
|
43.00p
|
40.00p
|
42.00p
|
78,813
|
|
30/05/2025
|
40.00p
|
42.00p
|
40.00p
|
40.00p
|
170,038
|
|
29/05/2025
|
39.50p
|
40.00p
|
38.00p
|
40.00p
|
142,342
|
|
28/05/2025
|
35.00p
|
39.76p
|
35.00p
|
39.50p
|
228,542
|
|
27/05/2025
|
34.00p
|
35.96p
|
34.00p
|
35.00p
|
172,700
|
|
26/05/2025
|
35.50p
|
36.00p
|
33.06p
|
34.00p
|
197,966
|
|
23/05/2025
|
35.50p
|
36.00p
|
33.06p
|
34.00p
|
197,966
|
|
22/05/2025
|
35.50p
|
36.00p
|
34.00p
|
35.50p
|
41,082
|
|
21/05/2025
|
36.00p
|
37.00p
|
34.55p
|
35.50p
|
36,568
|
|
20/05/2025
|
36.00p
|
36.38p
|
36.00p
|
36.00p
|
11,345
|
|
19/05/2025
|
36.00p
|
37.00p
|
35.00p
|
36.00p
|
50,208
|
|
16/05/2025
|
36.00p
|
36.54p
|
35.00p
|
36.00p
|
156,001
|
|
15/05/2025
|
36.00p
|
36.90p
|
35.38p
|
36.00p
|
66,275
|
|
14/05/2025
|
35.50p
|
37.00p
|
34.00p
|
36.00p
|
72,630
|
|
13/05/2025
|
37.00p
|
38.00p
|
35.00p
|
35.50p
|
117,439
|
|
12/05/2025
|
36.50p
|
38.80p
|
36.00p
|
38.80p
|
423,402
|
|
09/05/2025
|
36.50p
|
38.00p
|
35.55p
|
36.50p
|
416,754
|
|
08/05/2025
|
32.00p
|
38.00p
|
32.00p
|
36.50p
|
535,091
|
|
07/05/2025
|
23.50p
|
33.00p
|
23.50p
|
32.00p
|
866,040
|
|
06/05/2025
|
23.50p
|
25.00p
|
22.03p
|
23.50p
|
72,442
|
|
05/05/2025
|
23.50p
|
25.00p
|
22.06p
|
23.50p
|
9,884
|
|
02/05/2025
|
23.50p
|
25.00p
|
22.06p
|
23.50p
|
9,884
|
|
01/05/2025
|
23.50p
|
25.20p
|
22.00p
|
23.50p
|
30,459
|
|
30/04/2025
|
23.50p
|
23.78p
|
22.03p
|
23.50p
|
10,259
|
|
29/04/2025
|
23.50p
|
23.50p
|
22.60p
|
23.50p
|
18,665
|
|
28/04/2025
|
23.50p
|
23.86p
|
22.00p
|
23.50p
|
22,000
|
|
25/04/2025
|
23.50p
|
24.00p
|
22.60p
|
23.50p
|
23,223
|
|
24/04/2025
|
23.50p
|
23.50p
|
22.00p
|
23.50p
|
7,306
|
|
23/04/2025
|
23.50p
|
23.55p
|
23.50p
|
23.50p
|
2,239
|
|
22/04/2025
|
23.50p
|
24.43p
|
21.60p
|
22.00p
|
9,087
|
|
21/04/2025
|
24.00p
|
24.00p
|
23.50p
|
23.50p
|
12,000
|
|
18/04/2025
|
24.00p
|
24.00p
|
23.50p
|
23.50p
|
12,000
|
|
17/04/2025
|
24.00p
|
24.00p
|
23.50p
|
23.50p
|
12,000
|
|
16/04/2025
|
24.00p
|
24.00p
|
23.57p
|
24.00p
|
599
|
|
15/04/2025
|
24.00p
|
24.00p
|
23.57p
|
24.00p
|
5,000
|
|
14/04/2025
|
24.00p
|
24.80p
|
23.55p
|
24.00p
|
65,060
|
|
11/04/2025
|
24.00p
|
24.00p
|
23.50p
|
24.00p
|
12,531
|
|
10/04/2025
|
23.00p
|
24.00p
|
22.00p
|
24.00p
|
53,368
|
|
09/04/2025
|
22.50p
|
22.60p
|
22.50p
|
22.50p
|
0
|
|
08/04/2025
|
22.50p
|
22.50p
|
21.31p
|
22.50p
|
8,063
|
|
07/04/2025
|
22.00p
|
24.00p
|
21.31p
|
22.50p
|
52,673
|
|
04/04/2025
|
23.50p
|
23.50p
|
21.00p
|
22.00p
|
212,013
|
|
03/04/2025
|
24.50p
|
24.50p
|
22.60p
|
23.50p
|
33,326
|
|
02/04/2025
|
24.50p
|
25.60p
|
23.10p
|
24.50p
|
64,342
|
|
01/04/2025
|
24.50p
|
24.50p
|
24.19p
|
24.50p
|
0
|
|
31/03/2025
|
24.50p
|
25.00p
|
24.00p
|
24.50p
|
5,783
|
|
28/03/2025
|
24.50p
|
25.00p
|
24.00p
|
24.50p
|
20,012
|
|
27/03/2025
|
25.50p
|
26.00p
|
24.00p
|
24.50p
|
28,886
|
|
26/03/2025
|
26.00p
|
27.00p
|
25.00p
|
25.50p
|
91,435
|
|
25/03/2025
|
27.00p
|
27.00p
|
25.25p
|
26.00p
|
31,930
|
|
24/03/2025
|
27.00p
|
27.00p
|
26.00p
|
26.50p
|
13,313
|
|
21/03/2025
|
27.00p
|
27.00p
|
26.00p
|
26.50p
|
84,149
|
|
20/03/2025
|
27.00p
|
28.00p
|
26.60p
|
27.00p
|
95,914
|
|
19/03/2025
|
27.50p
|
28.00p
|
26.40p
|
27.00p
|
33,340
|
|
18/03/2025
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
146,700
|
|
17/03/2025
|
27.50p
|
27.50p
|
27.00p
|
27.50p
|
90,233
|
|
14/03/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
52,028
|
|
13/03/2025
|
27.50p
|
28.00p
|
27.00p
|
27.50p
|
21,677
|
|
12/03/2025
|
27.50p
|
28.00p
|
27.50p
|
27.50p
|
10
|
|
11/03/2025
|
29.00p
|
30.00p
|
27.00p
|
27.50p
|
15,302
|
|
10/03/2025
|
29.00p
|
30.00p
|
28.00p
|
29.00p
|
25,004
|
|
07/03/2025
|
29.00p
|
29.00p
|
28.46p
|
29.00p
|
0
|
|
06/03/2025
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
997
|
|
05/03/2025
|
29.00p
|
29.00p
|
28.00p
|
29.00p
|
59,001
|
|
04/03/2025
|
29.50p
|
30.00p
|
28.00p
|
29.00p
|
108,031
|
|
03/03/2025
|
29.50p
|
29.80p
|
29.50p
|
29.80p
|
11,071
|
|
28/02/2025
|
29.00p
|
30.80p
|
29.00p
|
29.50p
|
49,172
|
|
27/02/2025
|
29.00p
|
29.80p
|
28.24p
|
29.00p
|
33,671
|
|
26/02/2025
|
28.00p
|
29.00p
|
27.70p
|
29.00p
|
109,235
|
|
25/02/2025
|
30.00p
|
30.00p
|
27.00p
|
28.00p
|
84,072
|
|
24/02/2025
|
32.00p
|
32.00p
|
29.00p
|
30.00p
|
73,594
|
|
21/02/2025
|
32.00p
|
32.00p
|
30.31p
|
32.00p
|
35,001
|
|
20/02/2025
|
32.00p
|
32.00p
|
31.00p
|
31.00p
|
10,734
|
|
19/02/2025
|
32.00p
|
32.10p
|
31.00p
|
32.00p
|
84,313
|
|
18/02/2025
|
32.00p
|
32.20p
|
31.00p
|
32.00p
|
119,890
|
|
17/02/2025
|
32.00p
|
32.30p
|
31.24p
|
32.00p
|
40,247
|
|
14/02/2025
|
32.00p
|
32.00p
|
31.55p
|
32.00p
|
5,806
|
|
13/02/2025
|
32.00p
|
32.00p
|
31.55p
|
32.00p
|
10,678
|
|
12/02/2025
|
32.00p
|
33.00p
|
32.00p
|
32.00p
|
1
|
|
11/02/2025
|
32.00p
|
32.00p
|
31.55p
|
32.00p
|
1,522
|
|
10/02/2025
|
32.50p
|
32.60p
|
31.00p
|
32.00p
|
129,833
|
|
07/02/2025
|
32.50p
|
33.40p
|
31.00p
|
32.60p
|
33,957
|
|
06/02/2025
|
32.50p
|
33.44p
|
32.00p
|
32.50p
|
31,840
|
|
05/02/2025
|
34.50p
|
34.50p
|
31.00p
|
32.50p
|
147,563
|
|
04/02/2025
|
32.00p
|
34.98p
|
31.60p
|
32.00p
|
332,035
|
|
03/02/2025
|
35.00p
|
35.90p
|
31.24p
|
32.00p
|
235,345
|
|
31/01/2025
|
36.50p
|
37.00p
|
35.00p
|
35.00p
|
109,150
|
|
30/01/2025
|
33.70p
|
37.00p
|
33.00p
|
36.50p
|
383,499
|
|
29/01/2025
|
31.50p
|
34.20p
|
31.00p
|
29.50p
|
453,880
|
|
28/01/2025
|
29.50p
|
30.00p
|
29.38p
|
29.50p
|
70,544
|
|
27/01/2025
|
28.50p
|
30.00p
|
28.50p
|
30.00p
|
313,973
|
|
24/01/2025
|
30.50p
|
31.00p
|
26.00p
|
30.00p
|
186,067
|
|
23/01/2025
|
31.00p
|
31.00p
|
30.00p
|
31.00p
|
50,000
|
|
22/01/2025
|
32.50p
|
32.90p
|
30.00p
|
31.00p
|
107,006
|
|
21/01/2025
|
35.00p
|
35.00p
|
32.00p
|
32.50p
|
233,201
|
|
20/01/2025
|
35.50p
|
35.50p
|
34.00p
|
35.50p
|
142,506
|
|
17/01/2025
|
34.50p
|
37.40p
|
34.50p
|
35.50p
|
221,723
|
|
16/01/2025
|
34.50p
|
36.00p
|
34.35p
|
34.50p
|
45,415
|
|
15/01/2025
|
34.50p
|
35.90p
|
34.50p
|
34.50p
|
18,327
|
|
14/01/2025
|
34.50p
|
36.00p
|
34.50p
|
34.50p
|
12,769
|
|
13/01/2025
|
34.00p
|
35.94p
|
34.00p
|
34.50p
|
82,062
|
|
10/01/2025
|
33.50p
|
34.38p
|
33.00p
|
34.00p
|
119,743
|
|
09/01/2025
|
40.50p
|
40.50p
|
33.00p
|
33.50p
|
233,037
|
|
08/01/2025
|
40.50p
|
40.50p
|
40.10p
|
40.50p
|
5,774
|
|
07/01/2025
|
40.50p
|
42.00p
|
39.05p
|
42.00p
|
30,100
|
|
06/01/2025
|
40.50p
|
40.50p
|
40.30p
|
40.50p
|
12,397
|