CT Automotive Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-01-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-12-30 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-12-29 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-12-28 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-12-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-12-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-12-21 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2022-12-20 | 97.500 | 102.75 | 97.500 | 97.500 | 97.500 | 104 |
| 2022-12-19 | 97.500 | 103.40 | 97.500 | 97.500 | 97.500 | 1 |
| 2022-12-16 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2022-12-15 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 2 |
| 2022-12-14 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-12-13 | 100.00 | 104.50 | 90.000 | 100.00 | 100.00 | 98,030 |
| 2022-12-12 | 100.00 | 105.00 | 100.00 | 100.00 | 100.00 | 12,500 |
| 2022-12-09 | 100.00 | 104.00 | 99.945 | 100.00 | 100.00 | 8,886 |
| 2022-12-08 | 102.50 | 102.50 | 95.000 | 102.50 | 102.50 | 3,000 |
| 2022-12-07 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-12-06 | 121.90 | 122.50 | 121.90 | 122.50 | 122.50 | 8 |
| 2022-12-05 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-12-02 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-12-01 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-30 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-29 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-28 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-25 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-24 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-23 | 122.50 | 122.50 | 120.85 | 122.50 | 122.50 | 400 |
| 2022-11-22 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 20,002 |
| 2022-11-21 | 122.50 | 122.50 | 120.99 | 122.50 | 122.50 | 15 |
| 2022-11-18 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-17 | 120.99 | 122.50 | 120.99 | 122.50 | 122.50 | 6,254 |
| 2022-11-16 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 2 |
| 2022-11-15 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-14 | 122.50 | 122.50 | 120.99 | 122.50 | 122.50 | 1 |
| 2022-11-11 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-10 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-09 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-08 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 25,003 |
| 2022-11-07 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-04 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-03 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-11-02 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 12,014 |
| 2022-11-01 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 7 |
| 2022-10-31 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-10-28 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-10-27 | 122.50 | 122.50 | 121.99 | 122.50 | 122.50 | 2 |
| 2022-10-26 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-10-25 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-10-24 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-10-21 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-10-20 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 3 |
| 2022-10-19 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 24,003 |
| 2022-10-18 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2022-10-17 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 12 |
| 2022-10-14 | 123.00 | 123.00 | 116.00 | 122.50 | 122.50 | 4,192 |
| 2022-10-13 | 120.00 | 126.67 | 120.00 | 125.00 | 125.00 | 34 |
| 2022-10-12 | 125.00 | 126.67 | 125.00 | 125.00 | 125.00 | 10 |
| 2022-10-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-10-10 | 125.00 | 126.67 | 120.00 | 125.00 | 125.00 | 1,015 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.